Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $57.74 as of 4/10/2026 6:50:17 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 | 24.10 | 26.40 | 25.25 | 22.48 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:54 AM EST |
| 32.50 | 21.40 | 23.90 | 22.65 | % | 0.70 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 35.00 | 19.40 | 21.30 | 20.35 | % | 0.58 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 37.50 | 16.90 | 18.90 | 17.90 | % | 0.48 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 38.00 | 16.40 | 18.40 | 17.40 | % | 0.46 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 39.00 | 15.30 | 17.30 | 16.30 | % | 0.42 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 40.00 | 14.30 | 16.20 | 15.25 | 14.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 41.00 | 13.40 | 15.20 | 14.30 | 15.68 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 42.00 | 12.20 | 14.40 | 13.30 | 10.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:54 AM EST |
| 42.50 | 11.80 | 13.90 | 12.85 | 12.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 43.00 | 11.40 | 13.40 | 12.40 | 12.38 | % | 0.29 | 2 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST | |
| 44.00 | 10.50 | 12.40 | 11.45 | 11.48 | % | 0.26 | 2 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST | |
| 45.00 | 9.50 | 11.40 | 10.45 | 7.07 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:54 AM EST |
| 45.50 | 9.00 | 11.00 | 10.00 | % | 0.22 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 46.00 | 8.30 | 10.40 | 9.35 | 6.65 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:54 AM EST |
| 46.50 | 7.80 | 10.00 | 8.90 | % | 0.19 | 0 | 0 | 2.08 | 1.00 | 0.01 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 47.00 | 7.40 | 9.50 | 8.45 | % | 0.18 | 0 | 0 | 2.00 | 0.99 | 0.01 | -0.01 | 4/13/2026 10:58:54 AM EST | |||
| 47.50 | 7.10 | 9.00 | 8.05 | 9.25 | 0.00 | 0.00% | 0.17 | 0 | 501 | 1.92 | 0.98 | 0.02 | -0.02 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 48.00 | 6.60 | 7.60 | 7.10 | % | 0.15 | 0 | 0 | 1.25 | 0.96 | 0.02 | -0.03 | 4/13/2026 10:58:54 AM EST | |||
| 48.50 | 6.10 | 8.00 | 7.05 | % | 0.15 | 0 | 0 | 1.76 | 0.95 | 0.03 | -0.04 | 4/13/2026 10:58:54 AM EST | |||
| 49.00 | 5.60 | 6.60 | 6.10 | 6.10 | +1.95 | +46.99% | 0.12 | 11 | 20 | 1.12 | 0.94 | 0.03 | -0.05 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 49.50 | 5.20 | 6.20 | 5.70 | 5.70 | +1.90 | +50.00% | 0.12 | 7 | 8 | 1.65 | 0.92 | 0.04 | -0.07 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 50.00 | 4.60 | 5.80 | 5.20 | 5.90 | +0.80 | +15.69% | 0.10 | 7 | 17,348 | 0.92 | 0.90 | 0.04 | -0.08 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 51.00 | 3.90 | 5.70 | 4.80 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 43 | 1.45 | 0.85 | 0.06 | -0.10 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 52.00 | 3.30 | 3.80 | 3.55 | 3.90 | +0.58 | +17.47% | 0.07 | 2 | 63 | 0.83 | 0.79 | 0.07 | -0.13 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 52.50 | 2.65 | 4.20 | 3.43 | 3.45 | +0.27 | +8.50% | 0.07 | 40 | 111 | 0.74 | 0.75 | 0.08 | -0.14 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 53.00 | 2.55 | 3.10 | 2.83 | 3.20 | -0.25 | -7.25% | 0.05 | 3 | 55 | 0.83 | 0.71 | 0.09 | -0.15 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 54.00 | 1.95 | 2.35 | 2.15 | 1.95 | -1.75 | -47.30% | 0.04 | 1 | 43 | 0.64 | 0.62 | 0.10 | -0.17 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 55.00 | 1.25 | 1.80 | 1.53 | 1.53 | +0.03 | +2.00% | 0.03 | 319 | 250 | 0.59 | 0.52 | 0.11 | -0.17 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 56.00 | 0.80 | 1.35 | 1.08 | 0.99 | +0.04 | +4.22% | 0.02 | 30 | 377 | 0.61 | 0.41 | 0.11 | -0.16 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 57.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.07 | +9.59% | 0.01 | 3 | 72 | 0.61 | 0.31 | 0.10 | -0.14 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 57.50 | 0.45 | 1.00 | 0.73 | 0.63 | -0.07 | -10.00% | 0.01 | 1 | 6,428 | 0.60 | 0.26 | 0.09 | -0.13 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 58.00 | 0.35 | 0.55 | 0.45 | 0.40 | % | 0.01 | 24 | 0 | 0.54 | 0.21 | 0.08 | -0.11 | 4/13/2026 | 4/13/2026 10:58:54 AM EST | |
| 59.00 | 0.20 | 0.35 | 0.28 | 0.23 | -0.31 | -57.41% | 0.00 | 38 | 20 | 0.56 | 0.13 | 0.06 | -0.08 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.17 | -0.11 | -39.29% | 0.00 | 15 | 11,694 | 0.59 | 0.07 | 0.04 | -0.05 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 61.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 393 | 1.15 | 0.05 | 0.03 | -0.04 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 62.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.02 | -0.02 | 4/13/2026 10:58:54 AM EST | |||
| 62.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 248 | 0.73 | 0.01 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.01 | -0.01 | 4/13/2026 10:58:54 AM EST | |||
| 64.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.41 | 0.01 | 0.01 | -0.01 | 4/13/2026 10:58:54 AM EST | |||
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 2 | 97 | 0.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 2.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM 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 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:54 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.95 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:54 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:54 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.54 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 1.44 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 41.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:54 AM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:54 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.14 | -82.36% | 0.00 | 1 | 348 | 1.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 43.00 | 0.00 | 0.20 | 0.10 | 0.43 | -0.20 | -31.75% | 0.00 | 1 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 21 | 160 | 1.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 45.50 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.66 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 46.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.01 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 47.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | -0.01 | 0.01 | -0.01 | 4/8/2026 | 4/13/2026 10:58:54 AM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 5 | 546 | 0.83 | -0.02 | 0.02 | -0.02 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 48.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.89 | -89.90% | 0.00 | 1 | 0 | 0.78 | -0.04 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 48.50 | 0.05 | 0.20 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | -0.05 | 0.03 | -0.04 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 49.00 | 0.10 | 0.20 | 0.15 | 0.15 | -1.03 | -87.29% | 0.00 | 3 | 7 | 0.76 | -0.06 | 0.03 | -0.05 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 49.50 | 0.10 | 0.25 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | -0.08 | 0.04 | -0.07 | 4/9/2026 | 4/13/2026 10:58:54 AM EST |
| 50.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.20 | -47.62% | 0.00 | 5 | 892 | 0.73 | -0.10 | 0.04 | -0.08 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 51.00 | 0.25 | 0.60 | 0.43 | 0.39 | -0.23 | -37.10% | 0.01 | 3 | 78 | 0.81 | -0.15 | 0.06 | -0.10 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 52.00 | 0.35 | 0.70 | 0.53 | 0.51 | -0.04 | -7.28% | 0.01 | 5 | 94 | 0.67 | -0.21 | 0.07 | -0.13 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 52.50 | 0.50 | 0.80 | 0.65 | 0.80 | +0.05 | +6.67% | 0.01 | 1 | 101 | 0.78 | -0.25 | 0.08 | -0.14 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 53.00 | 0.60 | 0.90 | 0.75 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.65 | -0.29 | 0.09 | -0.15 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 54.00 | 0.85 | 1.15 | 1.00 | 0.65 | -0.12 | -15.59% | 0.02 | 2 | 66 | 0.62 | -0.38 | 0.10 | -0.17 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 55.00 | 1.20 | 1.55 | 1.38 | 1.40 | -0.31 | -18.13% | 0.03 | 7 | 36 | 0.63 | -0.48 | 0.11 | -0.17 | 4/13/2026 | 4/13/2026 10:58:54 AM EST |
| 56.00 | 1.70 | 2.20 | 1.95 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.64 | -0.58 | 0.11 | -0.16 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 57.00 | 2.35 | 2.85 | 2.60 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.62 | -0.69 | 0.10 | -0.14 | 4/10/2026 | 4/13/2026 10:58:54 AM EST |
| 57.50 | 2.75 | 3.20 | 2.98 | % | 0.05 | 0 | 5 | 0.81 | -0.74 | 0.09 | -0.13 | 4/13/2026 10:58:54 AM EST | |||
| 58.00 | 2.45 | 4.40 | 3.43 | % | 0.06 | 0 | 0 | 1.09 | -0.79 | 0.08 | -0.11 | 4/13/2026 10:58:54 AM EST | |||
| 59.00 | 2.85 | 4.80 | 3.83 | % | 0.06 | 0 | 0 | 0.93 | -0.87 | 0.06 | -0.08 | 4/13/2026 10:58:54 AM EST | |||
| 60.00 | 4.00 | 5.70 | 4.85 | % | 0.08 | 0 | 10 | 0.99 | -0.93 | 0.04 | -0.05 | 4/13/2026 10:58:54 AM EST | |||
| 61.00 | 4.90 | 6.80 | 5.85 | % | 0.10 | 0 | 0 | 1.16 | -0.95 | 0.03 | -0.04 | 4/13/2026 10:58:54 AM EST | |||
| 62.00 | 5.90 | 8.00 | 6.95 | % | 0.11 | 0 | 0 | 1.38 | -0.98 | 0.02 | -0.02 | 4/13/2026 10:58:54 AM EST | |||
| 62.50 | 6.20 | 8.20 | 7.20 | % | 0.12 | 0 | 0 | 1.25 | -0.99 | 0.01 | -0.01 | 4/13/2026 10:58:54 AM EST | |||
| 63.00 | 6.90 | 8.80 | 7.85 | 7.85 | % | 0.12 | 1 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST | |
| 64.00 | 7.80 | 9.70 | 8.75 | 8.75 | % | 0.14 | 1 | 0 | 1.39 | -0.99 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 10:58:54 AM EST | |
| 65.00 | 8.90 | 10.80 | 9.85 | % | 0.15 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 66.00 | 9.80 | 12.00 | 10.90 | % | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 70.00 | 13.60 | 16.00 | 14.80 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 75.00 | 18.70 | 21.10 | 19.90 | % | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 80.00 | 23.70 | 26.40 | 25.05 | % | 0.31 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST | |||
| 85.00 | 28.90 | 31.10 | 30.00 | % | 0.35 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:54 AM EST |