Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $75.14 as of 4/26/2024 8:50:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.55 | 37.30 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 45.00 | 28.65 | 32.15 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 50.00 | 23.85 | 27.25 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 55.00 | 18.60 | 21.75 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 56.00 | 17.80 | 19.55 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 57.00 | 16.60 | 19.15 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 58.00 | 15.55 | 17.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 59.00 | 14.60 | 18.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 60.00 | 13.90 | 16.35 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 61.00 | 12.70 | 15.35 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 62.00 | 11.80 | 13.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 63.00 | 10.65 | 12.55 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 64.00 | 9.70 | 11.60 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:50 PM EST | |||
| 65.00 | 8.75 | 11.85 | 11.83 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.99 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 66.00 | 7.65 | 10.70 | 5.95 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.03 | 4/15/2024 | 4/26/2024 3:59:50 PM EST |
| 67.00 | 6.60 | 8.60 | 5.35 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.96 | 0.02 | -0.05 | 4/12/2024 | 4/26/2024 3:59:50 PM EST |
| 68.00 | 6.45 | 7.60 | % | 0 | 0 | 0.61 | 0.94 | 0.02 | -0.06 | 4/26/2024 3:59:50 PM EST | |||
| 69.00 | 5.25 | 6.70 | 6.20 | +2.45 | +65.34% | 1 | 2 | 0.59 | 0.91 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 70.00 | 4.20 | 5.65 | 7.57 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.88 | 0.04 | -0.08 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 71.00 | 4.30 | 5.30 | 4.95 | +2.00 | +67.80% | 4 | 2 | 0.48 | 0.84 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 72.00 | 3.35 | 3.85 | 3.10 | 0.00 | 0.00% | 0 | 15 | 0.78 | 0.79 | 0.07 | -0.10 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 73.00 | 2.91 | 3.30 | 2.97 | +1.22 | +69.72% | 11 | 14 | 0.45 | 0.72 | 0.08 | -0.11 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 74.00 | 2.23 | 2.79 | 2.24 | +0.69 | +44.52% | 11 | 28 | 0.45 | 0.63 | 0.09 | -0.12 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 75.00 | 1.69 | 1.80 | 1.86 | +0.41 | +28.28% | 3 | 13 | 0.39 | 0.54 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 76.00 | 1.22 | 1.28 | 1.24 | +0.14 | +12.73% | 42 | 143 | 0.38 | 0.43 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 77.00 | 0.86 | 0.92 | 1.17 | +0.63 | +116.67% | 52 | 88 | 0.39 | 0.34 | 0.10 | -0.11 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 78.00 | 0.56 | 0.64 | 0.70 | +0.06 | +9.38% | 34 | 95 | 0.38 | 0.25 | 0.08 | -0.10 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 79.00 | 0.37 | 0.42 | 0.44 | -0.01 | -2.23% | 536 | 39 | 0.38 | 0.19 | 0.07 | -0.08 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 0.24 | 0.28 | 0.27 | -0.06 | -18.19% | 27 | 28 | 0.39 | 0.13 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 81.00 | 0.15 | 0.18 | 0.18 | -0.40 | -68.97% | 6 | 39 | 0.39 | 0.09 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 82.00 | 0.10 | 0.13 | 0.10 | -0.06 | -37.50% | 13 | 59 | 0.40 | 0.07 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 83.00 | 0.05 | 0.09 | 0.08 | -0.03 | -27.28% | 10 | 20 | 0.40 | 0.05 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 84.00 | 0.02 | 0.10 | 0.05 | -0.44 | -89.80% | 10 | 9 | 0.42 | 0.03 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 0.01 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.46 | 0.02 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 86.00 | 0.01 | 0.69 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 87.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 88.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 31 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 89.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 91.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:50 PM EST |
| 92.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:50 PM EST |
| 93.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:50 PM EST |
| 94.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 52 | 0.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 96.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 25 | 1.36 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:50 PM EST |
| 97.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:50 PM EST |
| 100.00 | 0.00 | 0.02 | 0.67 | 0.00 | 0.00% | 0 | 25 | 0.82 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 115.00 | 0.00 | 0.23 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:50 PM EST |
| 56.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 57.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 58.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 59.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.01 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:50 PM EST |
| 61.00 | 0.01 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:50 PM EST |
| 62.00 | 0.02 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 301 | 0.93 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 63.00 | 0.02 | 0.11 | 0.05 | 0.00 | 0.00% | 53 | 135 | 0.65 | -0.01 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 64.00 | 0.02 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.73 | -0.01 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 65.00 | 0.03 | 0.69 | 0.06 | 0.00 | 0.00% | 0 | 27 | 0.75 | -0.01 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:50 PM EST |
| 66.00 | 0.03 | 0.15 | 0.07 | -0.01 | -12.50% | 1 | 6 | 0.53 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 67.00 | 0.03 | 0.11 | 0.06 | -0.10 | -62.50% | 8 | 44 | 0.46 | -0.04 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 68.00 | 0.09 | 0.12 | 0.09 | -0.11 | -55.00% | 15 | 4 | 0.46 | -0.06 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 69.00 | 0.14 | 0.16 | 0.16 | -0.14 | -46.67% | 3 | 5 | 0.44 | -0.09 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 70.00 | 0.21 | 0.24 | 0.18 | -0.24 | -57.15% | 122 | 123 | 0.42 | -0.12 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 71.00 | 0.14 | 0.44 | 0.29 | -0.40 | -57.98% | 131 | 97 | 0.45 | -0.16 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 72.00 | 0.49 | 0.60 | 0.42 | -0.36 | -46.16% | 13 | 69 | 0.42 | -0.21 | 0.07 | -0.10 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 73.00 | 0.72 | 0.75 | 0.74 | -0.52 | -41.27% | 57 | 76 | 0.39 | -0.28 | 0.08 | -0.11 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 74.00 | 1.06 | 1.11 | 1.05 | -0.45 | -30.00% | 29 | 65 | 0.40 | -0.37 | 0.09 | -0.12 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 75.00 | 1.46 | 1.60 | 1.95 | -0.05 | -2.50% | 63 | 124 | 0.40 | -0.46 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 76.00 | 2.00 | 2.08 | 1.99 | -0.64 | -24.34% | 70 | 139 | 0.39 | -0.57 | 0.10 | -0.12 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 77.00 | 2.61 | 2.71 | 2.53 | -2.35 | -48.16% | 9 | 114 | 0.38 | -0.66 | 0.10 | -0.11 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 78.00 | 2.95 | 3.95 | 3.33 | -0.62 | -15.70% | 1 | 65 | 0.49 | -0.75 | 0.08 | -0.10 | 4/26/2024 | 4/26/2024 3:59:50 PM EST |
| 79.00 | 2.71 | 5.35 | 3.25 | 0.00 | 0.00% | 0 | 5 | 0.77 | -0.81 | 0.07 | -0.08 | 4/22/2024 | 4/26/2024 3:59:50 PM EST |
| 80.00 | 4.10 | 6.15 | 3.89 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.87 | 0.06 | -0.07 | 4/24/2024 | 4/26/2024 3:59:50 PM EST |
| 81.00 | 5.25 | 6.90 | 5.43 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.91 | 0.04 | -0.05 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 82.00 | 6.30 | 7.30 | 8.26 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.93 | 0.03 | -0.04 | 4/11/2024 | 4/26/2024 3:59:50 PM EST |
| 83.00 | 5.80 | 8.05 | 7.18 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.95 | 0.02 | -0.03 | 4/23/2024 | 4/26/2024 3:59:50 PM EST |
| 84.00 | 6.95 | 9.90 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.97 | 0.02 | -0.02 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 85.00 | 8.30 | 10.70 | 4.20 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.98 | 0.01 | -0.02 | 4/2/2024 | 4/26/2024 3:59:50 PM EST |
| 86.00 | 8.70 | 11.05 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 4/26/2024 3:59:50 PM EST | |||
| 87.00 | 9.85 | 12.00 | 9.96 | 0.00 | 0.00% | 0 | 2 | 0.77 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:50 PM EST |
| 88.00 | 10.80 | 13.95 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 89.00 | 11.80 | 14.90 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:50 PM EST |
| 90.00 | 12.85 | 16.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 91.00 | 13.90 | 17.50 | 7.15 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:50 PM EST |
| 92.00 | 14.70 | 17.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 93.00 | 15.70 | 19.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 94.00 | 16.70 | 20.20 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 95.00 | 17.70 | 21.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 96.00 | 18.70 | 21.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 97.00 | 19.70 | 22.65 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 100.00 | 22.70 | 25.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 105.00 | 27.85 | 30.95 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 110.00 | 32.80 | 35.75 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST | |||
| 115.00 | 38.45 | 41.60 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:50 PM EST |