Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $55.60 as of 8/22/2025 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.45 | 28.15 | 27.80 | % | 0.93 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 35.00 | 22.35 | 23.25 | 22.80 | % | 0.65 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 40.00 | 17.10 | 18.25 | 17.68 | 16.10 | -3.90 | -19.50% | 0.44 | 3 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 41.00 | 16.00 | 17.10 | 16.55 | % | 0.40 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 42.00 | 15.70 | 16.25 | 15.98 | 15.44 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 43.00 | 14.00 | 15.25 | 14.63 | 13.02 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 44.00 | 13.65 | 14.30 | 13.98 | 12.03 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 45.00 | 11.25 | 13.25 | 12.25 | % | 0.27 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 46.00 | 11.05 | 12.35 | 11.70 | % | 0.25 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 47.00 | 10.70 | 11.30 | 11.00 | % | 0.23 | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 48.00 | 8.65 | 10.35 | 9.50 | % | 0.20 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 49.00 | 7.20 | 9.35 | 8.28 | 5.39 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.77 | 0.95 | 0.02 | -0.03 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 50.00 | 7.90 | 8.50 | 8.20 | 4.68 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | 0.93 | 0.02 | -0.04 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 51.00 | 6.45 | 7.55 | 7.00 | % | 0.14 | 0 | 0 | 0.75 | 0.90 | 0.03 | -0.04 | 8/22/2025 3:59:46 PM EST | |||
| 52.00 | 6.10 | 6.45 | 6.28 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.39 | 0.87 | 0.04 | -0.05 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 53.00 | 4.40 | 5.70 | 5.05 | % | 0.10 | 0 | 0 | 0.27 | 0.85 | 0.04 | -0.05 | 8/22/2025 3:59:46 PM EST | |||
| 54.00 | 3.40 | 4.70 | 4.05 | 3.52 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.24 | 0.79 | 0.05 | -0.06 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 55.00 | 3.65 | 3.95 | 3.80 | 4.09 | +0.59 | +16.86% | 0.07 | 5 | 15 | 0.42 | 0.74 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 56.00 | 2.00 | 4.25 | 3.13 | 3.10 | +0.50 | +19.24% | 0.06 | 5 | 52 | 0.48 | 0.68 | 0.07 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 57.00 | 2.25 | 2.56 | 2.41 | 2.64 | +0.52 | +24.53% | 0.04 | 2 | 49 | 0.40 | 0.61 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 58.00 | 1.75 | 2.02 | 1.89 | 2.16 | +0.32 | +17.40% | 0.03 | 35 | 18 | 0.43 | 0.53 | 0.09 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 59.00 | 1.19 | 1.58 | 1.39 | 1.59 | -0.14 | -8.10% | 0.02 | 3 | 13 | 0.39 | 0.44 | 0.09 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 60.00 | 0.99 | 1.17 | 1.08 | 1.17 | -0.18 | -13.34% | 0.02 | 24 | 35 | 0.41 | 0.36 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 61.00 | 0.79 | 1.00 | 0.90 | 1.00 | +0.26 | +35.14% | 0.01 | 13 | 67 | 0.42 | 0.28 | 0.07 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 62.00 | 0.46 | 0.87 | 0.67 | 0.67 | +0.24 | +55.82% | 0.01 | 36 | 56 | 0.44 | 0.21 | 0.06 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 63.00 | 0.42 | 0.74 | 0.58 | 0.49 | -0.59 | -54.63% | 0.01 | 16 | 7 | 0.44 | 0.16 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 64.00 | 0.31 | 1.32 | 0.82 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.53 | 0.11 | 0.04 | -0.03 | 8/12/2025 | 8/22/2025 3:59:46 PM EST |
| 65.00 | 0.22 | 0.32 | 0.27 | 0.29 | +0.19 | +190.00% | 0.00 | 7 | 5 | 0.46 | 0.08 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 66.00 | 0.00 | 0.26 | 0.13 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.06 | 0.03 | -0.02 | 7/25/2025 | 8/22/2025 3:59:46 PM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.04 | 0.02 | -0.01 | 7/29/2025 | 8/22/2025 3:59:46 PM EST |
| 68.00 | 0.00 | 0.38 | 0.19 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.03 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:46 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.67 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 0.00 | 0.24 | 0.12 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.64 | 0.01 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:46 PM EST |
| 71.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.91 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 72.00 | 0.00 | 1.15 | 0.58 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 77.00 | 0.01 | 0.75 | 0.38 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 9 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 78.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.22 | 0.11 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.27 | 0.64 | % | 0.02 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 35.00 | 0.00 | 1.27 | 0.64 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.38 | -97.44% | 0.00 | 5 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.13 | % | 0.00 | 4 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 42.00 | 0.00 | 0.40 | 0.20 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 43.00 | 0.01 | 0.75 | 0.38 | 0.06 | -0.04 | -40.00% | 0.01 | 1 | 40 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 44.00 | 0.00 | 1.31 | 0.66 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:46 PM EST |
| 45.00 | 0.05 | 0.64 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.87 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 46.00 | 0.00 | 0.73 | 0.37 | 0.07 | -0.16 | -69.57% | 0.01 | 14 | 31 | 1.08 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 47.00 | 0.01 | 0.30 | 0.16 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | -0.03 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 48.00 | 0.00 | 0.31 | 0.16 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | -0.03 | 0.01 | -0.02 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 49.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.19 | -54.29% | 0.00 | 34 | 201 | 0.56 | -0.05 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 50.00 | 0.16 | 0.25 | 0.21 | 0.18 | -0.25 | -58.14% | 0.00 | 12 | 98 | 0.54 | -0.07 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 51.00 | 0.22 | 1.55 | 0.89 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.85 | -0.10 | 0.03 | -0.04 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 52.00 | 0.30 | 0.55 | 0.43 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.53 | -0.13 | 0.04 | -0.05 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 53.00 | 0.43 | 1.41 | 0.92 | 0.62 | -0.24 | -27.91% | 0.02 | 23 | 15 | 0.59 | -0.15 | 0.04 | -0.05 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 54.00 | 0.59 | 0.72 | 0.66 | 0.61 | -0.60 | -49.59% | 0.01 | 3 | 20 | 0.50 | -0.21 | 0.05 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 55.00 | 0.82 | 1.03 | 0.93 | 0.85 | -0.97 | -53.30% | 0.02 | 15 | 60 | 0.48 | -0.26 | 0.06 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 56.00 | 1.10 | 1.40 | 1.25 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.47 | -0.32 | 0.07 | -0.07 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 57.00 | 1.50 | 2.17 | 1.84 | 1.54 | -1.16 | -42.97% | 0.03 | 2 | 47 | 0.55 | -0.39 | 0.08 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 58.00 | 1.93 | 2.17 | 2.05 | 1.89 | -1.41 | -42.73% | 0.04 | 36 | 34 | 0.45 | -0.47 | 0.09 | -0.07 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 59.00 | 2.48 | 2.65 | 2.57 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | -0.56 | 0.09 | -0.07 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 60.00 | 3.15 | 3.35 | 3.25 | 2.91 | -4.69 | -61.72% | 0.05 | 15 | 43 | 0.47 | -0.64 | 0.08 | -0.06 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 61.00 | 3.85 | 4.50 | 4.18 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.56 | -0.72 | 0.07 | -0.06 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 62.00 | 4.60 | 4.95 | 4.78 | 9.40 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.50 | -0.79 | 0.06 | -0.05 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 63.00 | 5.50 | 5.75 | 5.63 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 121 | 0.49 | -0.84 | 0.05 | -0.04 | 8/12/2025 | 8/22/2025 3:59:46 PM EST |
| 64.00 | 6.35 | 8.05 | 7.20 | 6.50 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.90 | -0.89 | 0.04 | -0.03 | 8/13/2025 | 8/22/2025 3:59:46 PM EST |
| 65.00 | 7.15 | 8.40 | 7.78 | % | 0.12 | 0 | 0 | 0.81 | -0.92 | 0.03 | -0.03 | 8/22/2025 3:59:46 PM EST | |||
| 66.00 | 8.05 | 9.50 | 8.78 | % | 0.13 | 0 | 0 | 0.55 | -0.94 | 0.03 | -0.02 | 8/22/2025 3:59:46 PM EST | |||
| 67.00 | 8.95 | 10.35 | 9.65 | % | 0.14 | 0 | 0 | 0.63 | -0.96 | 0.02 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 68.00 | 9.85 | 10.85 | 10.35 | % | 0.15 | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 69.00 | 10.95 | 12.25 | 11.60 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | -0.98 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:46 PM EST |
| 70.00 | 11.85 | 12.65 | 12.25 | 11.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.74 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:46 PM EST |
| 71.00 | 12.45 | 14.20 | 13.33 | % | 0.19 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 72.00 | 13.80 | 15.40 | 14.60 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 73.00 | 14.85 | 15.50 | 15.18 | 17.84 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 74.00 | 15.85 | 16.65 | 16.25 | 16.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:46 PM EST |
| 75.00 | 16.85 | 17.50 | 17.18 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 76.00 | 17.80 | 18.45 | 18.13 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 77.00 | 17.85 | 19.80 | 18.83 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 78.00 | 19.90 | 20.40 | 20.15 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 80.00 | 21.90 | 23.55 | 22.73 | % | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 85.00 | 26.85 | 27.45 | 27.15 | % | 0.32 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 90.00 | 31.80 | 32.60 | 32.20 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST |