Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $55.14 as of 8/4/2026 8:40:15 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 19.40 | 23.00 | 21.20 | % | 0.61 | 0 | 0 | 1.60 | 0.98 | 0.00 | -0.01 | 8/3/2026 3:59:46 PM EST | |||
| 40.00 | 14.20 | 17.80 | 16.00 | % | 0.40 | 0 | 0 | 1.30 | 0.93 | 0.01 | -0.03 | 8/3/2026 3:59:46 PM EST | |||
| 43.00 | 12.00 | 15.10 | 13.55 | % | 0.32 | 0 | 0 | 1.18 | 0.88 | 0.01 | -0.04 | 8/3/2026 3:59:46 PM EST | |||
| 44.00 | 11.20 | 14.20 | 12.70 | % | 0.29 | 0 | 0 | 1.16 | 0.87 | 0.02 | -0.05 | 8/3/2026 3:59:46 PM EST | |||
| 45.00 | 10.40 | 13.40 | 11.90 | 13.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.11 | 0.85 | 0.02 | -0.05 | 7/27/2026 | 8/3/2026 3:59:46 PM EST |
| 46.00 | 10.10 | 12.50 | 11.30 | % | 0.25 | 0 | 0 | 1.09 | 0.82 | 0.02 | -0.06 | 8/3/2026 3:59:46 PM EST | |||
| 47.00 | 9.30 | 11.90 | 10.60 | % | 0.23 | 0 | 0 | 0.84 | 0.80 | 0.02 | -0.06 | 8/3/2026 3:59:46 PM EST | |||
| 48.00 | 8.60 | 11.10 | 9.85 | % | 0.21 | 0 | 0 | 0.84 | 0.78 | 0.02 | -0.06 | 8/3/2026 3:59:46 PM EST | |||
| 49.00 | 7.80 | 10.40 | 9.10 | % | 0.19 | 0 | 0 | 0.81 | 0.75 | 0.02 | -0.07 | 8/3/2026 3:59:46 PM EST | |||
| 50.00 | 7.20 | 9.50 | 8.35 | % | 0.17 | 0 | 0 | 0.80 | 0.72 | 0.03 | -0.07 | 8/3/2026 3:59:46 PM EST | |||
| 51.00 | 6.50 | 9.00 | 7.75 | % | 0.15 | 0 | 0 | 0.75 | 0.69 | 0.03 | -0.07 | 8/3/2026 3:59:46 PM EST | |||
| 52.00 | 5.90 | 7.80 | 6.85 | 9.02 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.70 | 0.66 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 53.00 | 5.30 | 6.90 | 6.10 | 8.42 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.75 | 0.63 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 54.00 | 4.90 | 7.30 | 6.10 | % | 0.11 | 0 | 0 | 0.74 | 0.60 | 0.03 | -0.08 | 8/3/2026 3:59:46 PM EST | |||
| 55.00 | 4.40 | 6.70 | 5.55 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | 0.57 | 0.03 | -0.08 | 8/3/2026 | 8/3/2026 3:59:46 PM EST |
| 56.00 | 3.90 | 5.50 | 4.70 | 5.59 | 0.00 | 0.00% | 0.08 | 0 | 106 | 0.75 | 0.53 | 0.03 | -0.08 | 8/3/2026 | 8/3/2026 3:59:46 PM EST |
| 57.00 | 3.50 | 5.20 | 4.35 | 6.34 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.82 | 0.50 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 58.00 | 3.10 | 4.60 | 3.85 | 6.11 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.74 | 0.47 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 59.00 | 2.70 | 5.10 | 3.90 | % | 0.07 | 0 | 55 | 0.73 | 0.44 | 0.03 | -0.08 | 8/3/2026 3:59:46 PM EST | |||
| 60.00 | 2.40 | 3.80 | 3.10 | 3.00 | -2.06 | -40.72% | 0.05 | 20 | 115 | 0.80 | 0.41 | 0.03 | -0.08 | 8/4/2026 | 8/3/2026 3:59:46 PM EST |
| 61.00 | 2.20 | 3.40 | 2.80 | 4.56 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.75 | 0.38 | 0.03 | -0.07 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 62.00 | 2.05 | 4.00 | 3.03 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.79 | 0.35 | 0.03 | -0.07 | 8/3/2026 | 8/3/2026 3:59:46 PM EST |
| 63.00 | 1.80 | 2.85 | 2.33 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.74 | 0.32 | 0.03 | -0.07 | 8/3/2026 | 8/3/2026 3:59:46 PM EST |
| 64.00 | 1.55 | 2.55 | 2.05 | 3.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.75 | 0.29 | 0.03 | -0.07 | 7/28/2026 | 8/3/2026 3:59:46 PM EST |
| 65.00 | 1.40 | 3.20 | 2.30 | 1.70 | -0.27 | -13.71% | 0.04 | 40 | 67 | 0.75 | 0.27 | 0.03 | -0.06 | 8/4/2026 | 8/3/2026 3:59:46 PM EST |
| 66.00 | 1.20 | 2.30 | 1.75 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.74 | 0.24 | 0.03 | -0.06 | 7/31/2026 | 8/3/2026 3:59:46 PM EST |
| 67.00 | 1.00 | 1.75 | 1.38 | 2.24 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | 0.22 | 0.03 | -0.06 | 7/29/2026 | 8/3/2026 3:59:46 PM EST |
| 68.00 | 0.85 | 1.60 | 1.23 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.77 | 0.20 | 0.02 | -0.05 | 7/29/2026 | 8/3/2026 3:59:46 PM EST |
| 69.00 | 0.75 | 1.70 | 1.23 | % | 0.02 | 0 | 0 | 0.73 | 0.18 | 0.02 | -0.05 | 8/3/2026 3:59:46 PM EST | |||
| 70.00 | 0.60 | 2.35 | 1.48 | 1.00 | % | 0.02 | 20 | 0 | 0.73 | 0.16 | 0.02 | -0.05 | 8/4/2026 | 8/3/2026 3:59:46 PM EST | |
| 75.00 | 0.20 | 0.95 | 0.58 | % | 0.01 | 0 | 0 | 0.94 | 0.09 | 0.01 | -0.03 | 8/3/2026 3:59:46 PM EST | |||
| 80.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.78 | 0.05 | 0.01 | -0.02 | 8/3/2026 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.01 | 8/3/2026 3:59:46 PM EST | |||
| 40.00 | 0.10 | 0.80 | 0.45 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | -0.07 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 3:59:46 PM EST |
| 43.00 | 0.40 | 1.15 | 0.78 | % | 0.02 | 0 | 0 | 0.79 | -0.12 | 0.01 | -0.04 | 8/3/2026 3:59:46 PM EST | |||
| 44.00 | 0.55 | 1.30 | 0.93 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | -0.13 | 0.02 | -0.05 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 45.00 | 0.70 | 1.45 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.79 | -0.15 | 0.02 | -0.05 | 7/28/2026 | 8/3/2026 3:59:46 PM EST |
| 46.00 | 0.90 | 1.65 | 1.28 | % | 0.03 | 0 | 0 | 0.60 | -0.18 | 0.02 | -0.06 | 8/3/2026 3:59:46 PM EST | |||
| 47.00 | 0.15 | 2.70 | 1.43 | 1.51 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.77 | -0.20 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 3:59:46 PM EST |
| 48.00 | 1.40 | 2.15 | 1.78 | 1.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.80 | -0.22 | 0.02 | -0.06 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 49.00 | 1.70 | 2.45 | 2.08 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | -0.25 | 0.02 | -0.07 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 50.00 | 0.90 | 3.90 | 2.40 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.74 | -0.28 | 0.03 | -0.07 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 51.00 | 2.10 | 3.30 | 2.70 | % | 0.05 | 0 | 0 | 0.72 | -0.31 | 0.03 | -0.07 | 8/3/2026 3:59:46 PM EST | |||
| 52.00 | 2.50 | 3.70 | 3.10 | % | 0.06 | 0 | 65 | 0.76 | -0.34 | 0.03 | -0.08 | 8/3/2026 3:59:46 PM EST | |||
| 53.00 | 2.90 | 4.10 | 3.50 | 3.53 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.71 | -0.37 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 54.00 | 3.40 | 4.50 | 3.95 | 3.88 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.73 | -0.40 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 55.00 | 3.90 | 5.00 | 4.45 | 5.03 | 0.00 | 0.00% | 0.08 | 0 | 66 | 0.73 | -0.43 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 56.00 | 4.40 | 5.60 | 5.00 | 4.85 | 0.00 | 0.00% | 0.09 | 0 | 70 | 0.71 | -0.47 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 57.00 | 4.90 | 7.00 | 5.95 | 5.35 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.72 | -0.50 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 58.00 | 5.40 | 6.70 | 6.05 | 5.47 | 0.00 | 0.00% | 0.10 | 0 | 115 | 0.70 | -0.53 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 59.00 | 6.00 | 8.20 | 7.10 | 6.21 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.73 | -0.56 | 0.03 | -0.08 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 60.00 | 6.70 | 8.20 | 7.45 | % | 0.12 | 0 | 65 | 0.69 | -0.59 | 0.03 | -0.08 | 8/3/2026 3:59:46 PM EST | |||
| 61.00 | 7.40 | 8.90 | 8.15 | % | 0.13 | 0 | 40 | 0.65 | -0.62 | 0.03 | -0.07 | 8/3/2026 3:59:46 PM EST | |||
| 62.00 | 8.10 | 9.30 | 8.70 | % | 0.14 | 0 | 65 | 0.69 | -0.65 | 0.03 | -0.07 | 8/3/2026 3:59:46 PM EST | |||
| 63.00 | 8.90 | 10.10 | 9.50 | % | 0.15 | 0 | 0 | 0.63 | -0.68 | 0.03 | -0.07 | 8/3/2026 3:59:46 PM EST | |||
| 64.00 | 9.60 | 10.80 | 10.20 | % | 0.16 | 0 | 65 | 0.68 | -0.71 | 0.03 | -0.07 | 8/3/2026 3:59:46 PM EST | |||
| 65.00 | 10.00 | 12.40 | 11.20 | % | 0.17 | 0 | 0 | 0.65 | -0.73 | 0.03 | -0.06 | 8/3/2026 3:59:46 PM EST | |||
| 66.00 | 10.80 | 13.20 | 12.00 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.65 | -0.76 | 0.03 | -0.06 | 7/30/2026 | 8/3/2026 3:59:46 PM EST |
| 67.00 | 11.60 | 14.00 | 12.80 | % | 0.19 | 0 | 0 | 1.01 | -0.78 | 0.03 | -0.06 | 8/3/2026 3:59:46 PM EST | |||
| 68.00 | 12.50 | 14.90 | 13.70 | % | 0.20 | 0 | 0 | 1.01 | -0.80 | 0.02 | -0.05 | 8/3/2026 3:59:46 PM EST | |||
| 69.00 | 13.40 | 15.80 | 14.60 | % | 0.21 | 0 | 0 | 1.03 | -0.82 | 0.02 | -0.05 | 8/3/2026 3:59:46 PM EST | |||
| 70.00 | 14.30 | 16.70 | 15.50 | % | 0.22 | 0 | 0 | 1.13 | -0.84 | 0.02 | -0.05 | 8/3/2026 3:59:46 PM EST | |||
| 75.00 | 18.80 | 21.20 | 20.00 | % | 0.27 | 0 | 0 | 1.17 | -0.91 | 0.01 | -0.03 | 8/3/2026 3:59:46 PM EST | |||
| 80.00 | 23.30 | 26.50 | 24.90 | % | 0.31 | 0 | 0 | 1.12 | -0.95 | 0.01 | -0.02 | 8/3/2026 3:59:46 PM EST |