Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $55.13 as of 5/27/2026 3:50:39 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 33.90 | 36.70 | 35.30 | % | 1.57 | 0 | 0 | 1.40 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:58:37 PM EST | |||
| 25.00 | 31.50 | 34.40 | 32.95 | % | 1.32 | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:58:37 PM EST | |||
| 27.50 | 29.30 | 31.40 | 30.35 | % | 1.10 | 0 | 0 | 1.06 | 0.98 | 0.00 | 0.00 | 5/27/2026 3:58:37 PM EST | |||
| 30.00 | 27.00 | 29.20 | 28.10 | 28.90 | 0.00 | 0.00% | 0.94 | 0 | 32 | 0.95 | 0.96 | 0.00 | -0.01 | 4/27/2026 | 5/27/2026 3:58:37 PM EST |
| 32.50 | 24.50 | 27.10 | 25.80 | % | 0.79 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.01 | 5/27/2026 3:58:37 PM EST | |||
| 35.00 | 22.40 | 24.60 | 23.50 | 24.46 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.88 | 0.93 | 0.01 | -0.01 | 4/21/2026 | 5/27/2026 3:58:37 PM EST |
| 37.50 | 20.00 | 22.50 | 21.25 | 22.10 | 0.00 | 0.00% | 0.57 | 0 | 7 | 0.83 | 0.90 | 0.01 | -0.01 | 5/21/2026 | 5/27/2026 3:58:37 PM EST |
| 40.00 | 17.90 | 20.40 | 19.15 | 21.00 | 0.00 | 0.00% | 0.48 | 0 | 15 | 0.79 | 0.88 | 0.01 | -0.02 | 4/30/2026 | 5/27/2026 3:58:37 PM EST |
| 42.50 | 16.00 | 18.50 | 17.25 | 10.30 | 0.00 | 0.00% | 0.41 | 0 | 34 | 0.57 | 0.84 | 0.01 | -0.02 | 5/15/2026 | 5/27/2026 3:58:37 PM EST |
| 45.00 | 14.10 | 16.50 | 15.30 | 14.00 | 0.00 | 0.00% | 0.34 | 0 | 12 | 0.59 | 0.81 | 0.01 | -0.02 | 5/26/2026 | 5/27/2026 3:58:37 PM EST |
| 47.50 | 12.30 | 14.70 | 13.50 | 15.80 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.59 | 0.76 | 0.01 | -0.03 | 4/22/2026 | 5/27/2026 3:58:37 PM EST |
| 50.00 | 12.20 | 13.10 | 12.65 | 12.85 | +0.66 | +5.42% | 0.25 | 7,527 | 416 | 0.66 | 0.72 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 52.50 | 10.10 | 11.60 | 10.85 | 11.60 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.63 | 0.67 | 0.02 | -0.03 | 5/21/2026 | 5/27/2026 3:58:37 PM EST |
| 55.00 | 9.60 | 10.20 | 9.90 | 9.55 | +1.55 | +19.38% | 0.18 | 10 | 88 | 0.66 | 0.63 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 57.50 | 6.80 | 9.00 | 7.90 | 7.90 | +0.87 | +12.38% | 0.14 | 3 | 223 | 0.59 | 0.58 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 60.00 | 6.20 | 7.90 | 7.05 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 170 | 0.61 | 0.53 | 0.02 | -0.03 | 5/26/2026 | 5/27/2026 3:58:37 PM EST |
| 62.50 | 6.30 | 6.90 | 6.60 | 6.30 | +1.19 | +23.29% | 0.11 | 10 | 390 | 0.64 | 0.48 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 65.00 | 4.60 | 6.00 | 5.30 | 4.85 | +0.45 | +10.23% | 0.08 | 4 | 257 | 0.61 | 0.44 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 67.50 | 4.70 | 5.20 | 4.95 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.64 | 0.39 | 0.02 | -0.03 | 5/21/2026 | 5/27/2026 3:58:37 PM EST |
| 70.00 | 4.10 | 4.60 | 4.35 | 4.03 | +0.43 | +11.95% | 0.06 | 3 | 106 | 0.64 | 0.35 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 72.50 | 3.50 | 4.40 | 3.95 | 3.27 | +0.37 | +12.76% | 0.05 | 8,014 | 174 | 0.66 | 0.32 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 75.00 | 3.10 | 3.50 | 3.30 | 2.84 | +0.29 | +11.38% | 0.04 | 2 | 88 | 0.64 | 0.28 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 80.00 | 1.75 | 2.65 | 2.20 | 1.90 | +0.05 | +2.71% | 0.03 | 1 | 28 | 0.61 | 0.22 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 85.00 | 1.35 | 2.00 | 1.68 | 1.65 | +0.25 | +17.86% | 0.02 | 195 | 158 | 0.62 | 0.18 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 90.00 | 1.20 | 1.75 | 1.48 | 1.28 | +0.28 | +28.00% | 0.02 | 3 | 1,310 | 0.64 | 0.15 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:58:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.85 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/27/2026 3:58:37 PM EST |
| 25.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.15 | -50.00% | 0.01 | 1 | 128 | 0.85 | -0.01 | 0.00 | 0.00 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 27.50 | 0.20 | 1.45 | 0.83 | % | 0.03 | 0 | 12 | 0.93 | -0.02 | 0.00 | 0.00 | 5/27/2026 3:58:37 PM EST | |||
| 30.00 | 0.20 | 0.60 | 0.40 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.73 | -0.04 | 0.00 | -0.01 | 5/13/2026 | 5/27/2026 3:58:37 PM EST |
| 32.50 | 0.40 | 0.80 | 0.60 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.73 | -0.05 | 0.00 | -0.01 | 5/7/2026 | 5/27/2026 3:58:37 PM EST |
| 35.00 | 0.55 | 1.10 | 0.83 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.70 | -0.07 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 3:58:37 PM EST |
| 37.50 | 0.85 | 1.40 | 1.13 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1,517 | 0.66 | -0.10 | 0.01 | -0.01 | 5/26/2026 | 5/27/2026 3:58:37 PM EST |
| 40.00 | 1.40 | 1.65 | 1.53 | 1.50 | -0.13 | -7.98% | 0.04 | 40 | 140 | 0.67 | -0.12 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 42.50 | 1.90 | 2.55 | 2.23 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 311 | 0.69 | -0.16 | 0.01 | -0.02 | 5/18/2026 | 5/27/2026 3:58:37 PM EST |
| 45.00 | 2.50 | 3.10 | 2.80 | 2.85 | -0.25 | -8.07% | 0.06 | 4 | 171 | 0.67 | -0.19 | 0.01 | -0.02 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 47.50 | 3.20 | 3.60 | 3.40 | 3.58 | +0.48 | +15.49% | 0.07 | 6 | 171 | 0.65 | -0.24 | 0.01 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 50.00 | 4.00 | 4.50 | 4.25 | 4.40 | -0.20 | -4.35% | 0.09 | 503 | 432 | 0.65 | -0.28 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 52.50 | 5.00 | 5.60 | 5.30 | 5.50 | -0.60 | -9.84% | 0.10 | 17 | 67 | 0.64 | -0.33 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 55.00 | 6.10 | 6.70 | 6.40 | 6.80 | -0.10 | -1.45% | 0.12 | 3 | 68 | 0.63 | -0.37 | 0.02 | -0.03 | 5/27/2026 | 5/27/2026 3:58:37 PM EST |
| 57.50 | 7.30 | 8.10 | 7.70 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.63 | -0.42 | 0.02 | -0.03 | 4/15/2026 | 5/27/2026 3:58:37 PM EST |
| 60.00 | 8.70 | 9.50 | 9.10 | 8.06 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.63 | -0.47 | 0.02 | -0.03 | 5/21/2026 | 5/27/2026 3:58:37 PM EST |
| 62.50 | 10.20 | 11.10 | 10.65 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 25 | 0.63 | -0.52 | 0.02 | -0.03 | 5/4/2026 | 5/27/2026 3:58:37 PM EST |
| 65.00 | 11.20 | 12.80 | 12.00 | 10.50 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.60 | -0.56 | 0.02 | -0.03 | 5/21/2026 | 5/27/2026 3:58:37 PM EST |
| 67.50 | 13.50 | 15.10 | 14.30 | 12.30 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.65 | -0.61 | 0.02 | -0.03 | 5/21/2026 | 5/27/2026 3:58:37 PM EST |
| 70.00 | 15.30 | 17.10 | 16.20 | 13.80 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.65 | -0.65 | 0.02 | -0.03 | 5/21/2026 | 5/27/2026 3:58:37 PM EST |
| 72.50 | 17.20 | 19.10 | 18.15 | % | 0.25 | 0 | 1 | 0.65 | -0.68 | 0.02 | -0.03 | 5/27/2026 3:58:37 PM EST | |||
| 75.00 | 19.20 | 21.00 | 20.10 | % | 0.27 | 0 | 2 | 0.65 | -0.72 | 0.02 | -0.03 | 5/27/2026 3:58:37 PM EST | |||
| 80.00 | 23.40 | 25.30 | 24.35 | % | 0.30 | 0 | 42 | 0.66 | -0.78 | 0.01 | -0.03 | 5/27/2026 3:58:37 PM EST | |||
| 85.00 | 27.80 | 30.20 | 29.00 | % | 0.34 | 0 | 1 | 0.70 | -0.82 | 0.01 | -0.02 | 5/27/2026 3:58:37 PM EST | |||
| 90.00 | 32.30 | 34.40 | 33.35 | % | 0.37 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.02 | 5/27/2026 3:58:37 PM EST |