Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $59.60 as of 7/10/2025 8:41:08 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.50 | 40.65 | 43.75 | 42.20 | 42.30 | +15.40 | +57.25% | 2.41 | 2 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
20.00 | 38.45 | 41.10 | 39.78 | % | 1.99 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:02 PM EST | |||
22.50 | 35.40 | 37.50 | 36.45 | 16.25 | 0.00 | 0.00% | 1.62 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 7/10/2025 4:00:02 PM EST |
25.00 | 34.30 | 35.95 | 35.13 | 23.78 | 0.00 | 0.00% | 1.41 | 0 | 29 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 4:00:02 PM EST |
27.50 | 32.10 | 32.55 | 32.33 | 26.50 | 0.00 | 0.00% | 1.18 | 0 | 77 | 1.11 | 0.99 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
30.00 | 29.80 | 30.10 | 29.95 | 25.00 | 0.00 | 0.00% | 1.00 | 0 | 355 | 0.95 | 0.98 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
32.50 | 27.35 | 27.70 | 27.53 | 20.95 | 0.00 | 0.00% | 0.85 | 0 | 223 | 0.86 | 0.97 | 0.00 | -0.01 | 6/10/2025 | 7/10/2025 4:00:02 PM EST |
35.00 | 24.90 | 25.30 | 25.10 | 23.16 | 0.00 | 0.00% | 0.72 | 0 | 426 | 0.80 | 0.96 | 0.00 | -0.01 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
37.50 | 22.55 | 22.90 | 22.73 | 22.35 | +1.77 | +8.61% | 0.61 | 4 | 512 | 0.75 | 0.94 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
40.00 | 19.05 | 20.65 | 19.85 | 21.70 | +2.95 | +15.74% | 0.50 | 3 | 507 | 0.56 | 0.92 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
42.50 | 16.60 | 19.05 | 17.83 | 9.55 | 0.00 | 0.00% | 0.42 | 0 | 112 | 0.61 | 0.89 | 0.01 | -0.03 | 7/1/2025 | 7/10/2025 4:00:02 PM EST |
45.00 | 15.60 | 16.55 | 16.08 | 16.70 | +2.62 | +18.61% | 0.36 | 5 | 2,782 | 0.67 | 0.86 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
47.50 | 13.65 | 15.05 | 14.35 | 14.00 | +1.60 | +12.91% | 0.30 | 6 | 179 | 0.69 | 0.82 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
50.00 | 12.05 | 12.30 | 12.18 | 12.57 | +2.37 | +23.24% | 0.24 | 248 | 1,402 | 0.64 | 0.78 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
52.50 | 10.30 | 10.50 | 10.40 | 11.90 | +2.97 | +33.26% | 0.20 | 28 | 334 | 0.62 | 0.73 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
55.00 | 8.70 | 9.10 | 8.90 | 8.55 | +0.92 | +12.06% | 0.16 | 17 | 3,700 | 0.62 | 0.67 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
57.50 | 7.30 | 7.50 | 7.40 | 7.06 | +0.91 | +14.80% | 0.13 | 103 | 495 | 0.60 | 0.61 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
60.00 | 6.05 | 6.25 | 6.15 | 6.13 | +0.87 | +16.54% | 0.10 | 122 | 1,118 | 0.59 | 0.55 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
65.00 | 4.05 | 4.25 | 4.15 | 3.97 | +0.57 | +16.77% | 0.06 | 481 | 1,171 | 0.59 | 0.42 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
70.00 | 2.66 | 2.82 | 2.74 | 2.77 | +0.58 | +26.49% | 0.04 | 86 | 515 | 0.58 | 0.31 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
75.00 | 1.75 | 1.87 | 1.81 | 1.70 | +0.37 | +27.82% | 0.02 | 127 | 1,130 | 0.59 | 0.23 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.68 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:02 PM EST |
20.00 | 0.00 | 0.27 | 0.14 | 0.05 | -0.07 | -58.34% | 0.01 | 2 | 98 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
22.50 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
25.00 | 0.00 | 1.37 | 0.69 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 185 | 1.61 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:02 PM EST |
27.50 | 0.07 | 0.45 | 0.26 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.96 | -0.01 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
30.00 | 0.20 | 0.41 | 0.31 | 0.25 | -0.05 | -16.67% | 0.01 | 6 | 425 | 0.95 | -0.02 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
32.50 | 0.07 | 0.40 | 0.24 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.76 | -0.03 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 4:00:02 PM EST |
35.00 | 0.35 | 0.70 | 0.53 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 2,631 | 0.84 | -0.04 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 4:00:02 PM EST |
37.50 | 0.49 | 0.58 | 0.54 | 0.54 | -0.12 | -18.19% | 0.01 | 4 | 440 | 0.75 | -0.06 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
40.00 | 0.70 | 0.76 | 0.73 | 0.72 | +0.02 | +2.86% | 0.02 | 52 | 1,552 | 0.72 | -0.08 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
42.50 | 0.75 | 1.66 | 1.21 | 0.93 | -0.11 | -10.58% | 0.03 | 77 | 572 | 0.73 | -0.11 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
45.00 | 1.27 | 1.35 | 1.31 | 1.30 | -0.12 | -8.46% | 0.03 | 10,220 | 740 | 0.66 | -0.14 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
47.50 | 1.67 | 2.08 | 1.88 | 1.79 | -0.27 | -13.11% | 0.04 | 21 | 1,406 | 0.66 | -0.18 | 0.01 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
50.00 | 2.26 | 2.35 | 2.31 | 2.35 | -0.05 | -2.09% | 0.05 | 45 | 486 | 0.63 | -0.22 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
52.50 | 2.97 | 3.10 | 3.04 | 3.02 | -0.22 | -6.79% | 0.06 | 18 | 401 | 0.61 | -0.27 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
55.00 | 3.85 | 4.00 | 3.93 | 4.00 | -0.60 | -13.05% | 0.07 | 885 | 196 | 0.60 | -0.33 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
57.50 | 4.90 | 5.25 | 5.08 | 4.93 | -0.41 | -7.68% | 0.09 | 27 | 83 | 0.60 | -0.39 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
60.00 | 6.15 | 6.35 | 6.25 | 5.29 | -1.74 | -24.76% | 0.10 | 7 | 49 | 0.59 | -0.45 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
65.00 | 8.60 | 9.35 | 8.98 | 9.35 | -2.35 | -20.09% | 0.14 | 97 | 5 | 0.56 | -0.58 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |
70.00 | 12.70 | 14.05 | 13.38 | 13.75 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.64 | -0.69 | 0.02 | -0.04 | 7/9/2025 | 7/10/2025 4:00:02 PM EST |
75.00 | 15.75 | 17.50 | 16.63 | 16.82 | -12.33 | -42.30% | 0.22 | 15 | 0 | 0.55 | -0.77 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 4:00:02 PM EST |