Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $42.75 as of 9/9/2026 6:50:46 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 | 19.80 | 22.90 | 21.35 | % | 0.95 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 25.00 | 17.30 | 20.40 | 18.85 | 18.50 | 0.00 | 0.00% | 0.75 | 0 | 9 | 2.07 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:55 PM EST |
| 27.50 | 14.80 | 17.80 | 16.30 | % | 0.59 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 30.00 | 12.40 | 14.10 | 13.25 | 13.60 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.92 | 0.99 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:55 PM EST |
| 32.50 | 10.30 | 12.00 | 11.15 | % | 0.34 | 0 | 0 | 0.92 | 0.96 | 0.01 | -0.01 | 9/9/2026 3:59:55 PM EST | |||
| 35.00 | 7.90 | 10.00 | 8.95 | 8.13 | 0.00 | 0.00% | 0.26 | 0 | 44 | 0.90 | 0.92 | 0.02 | -0.01 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 37.50 | 5.70 | 7.10 | 6.40 | 5.58 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.61 | 0.84 | 0.03 | -0.02 | 8/20/2026 | 9/9/2026 3:59:55 PM EST |
| 40.00 | 3.50 | 5.20 | 4.35 | 3.30 | -0.70 | -17.50% | 0.11 | 2 | 70 | 0.58 | 0.72 | 0.05 | -0.03 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 42.50 | 2.85 | 3.50 | 3.18 | 3.30 | +0.90 | +37.50% | 0.07 | 83 | 95 | 0.51 | 0.58 | 0.06 | -0.03 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 45.00 | 1.80 | 2.30 | 2.05 | 2.00 | +0.45 | +29.04% | 0.05 | 1,066 | 301 | 0.50 | 0.42 | 0.06 | -0.03 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 47.50 | 1.00 | 1.30 | 1.15 | 1.20 | +0.35 | +41.18% | 0.02 | 51 | 113 | 0.48 | 0.29 | 0.06 | -0.03 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 50.00 | 0.50 | 0.85 | 0.68 | 0.70 | +0.20 | +40.00% | 0.01 | 48 | 1,099 | 0.48 | 0.19 | 0.04 | -0.02 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 52.50 | 0.25 | 0.50 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 1 | 76 | 0.48 | 0.12 | 0.03 | -0.02 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 32 | 17 | 0.49 | 0.08 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 57.50 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.05 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.02 | 0.01 | -0.01 | 8/27/2026 | 9/9/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.01 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 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 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | -0.01 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:55 PM EST |
| 32.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.54 | -0.04 | 0.01 | -0.01 | 8/31/2026 | 9/9/2026 3:59:55 PM EST |
| 35.00 | 0.15 | 0.45 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.51 | -0.08 | 0.02 | -0.01 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 37.50 | 0.45 | 0.65 | 0.55 | 0.71 | +0.06 | +9.24% | 0.01 | 1 | 1,139 | 0.47 | -0.16 | 0.03 | -0.02 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 40.00 | 1.00 | 1.20 | 1.10 | 1.12 | -0.24 | -17.65% | 0.03 | 7 | 880 | 0.46 | -0.28 | 0.05 | -0.03 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 42.50 | 1.70 | 2.30 | 2.00 | 2.02 | -0.48 | -19.20% | 0.05 | 16 | 372 | 0.44 | -0.42 | 0.06 | -0.03 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 45.00 | 3.10 | 3.70 | 3.40 | 4.16 | +0.16 | +4.00% | 0.08 | 1 | 34 | 0.44 | -0.58 | 0.06 | -0.03 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 47.50 | 4.80 | 5.40 | 5.10 | 5.95 | +0.95 | +19.00% | 0.11 | 5 | 22 | 0.43 | -0.71 | 0.06 | -0.03 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 50.00 | 6.60 | 8.30 | 7.45 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.46 | -0.81 | 0.04 | -0.02 | 9/8/2026 | 9/9/2026 3:59:55 PM EST |
| 52.50 | 8.80 | 10.50 | 9.65 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.95 | -0.88 | 0.03 | -0.02 | 8/31/2026 | 9/9/2026 3:59:55 PM EST |
| 55.00 | 11.10 | 12.80 | 11.95 | 11.47 | -0.53 | -4.42% | 0.22 | 175 | 100 | 0.89 | -0.92 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 3:59:55 PM EST |
| 57.50 | 13.10 | 15.10 | 14.10 | % | 0.25 | 0 | 0 | 0.91 | -0.95 | 0.01 | -0.01 | 9/9/2026 3:59:55 PM EST | |||
| 60.00 | 15.50 | 18.30 | 16.90 | 16.82 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.16 | -0.98 | 0.01 | -0.01 | 8/20/2026 | 9/9/2026 3:59:55 PM EST |
| 62.50 | 18.00 | 20.80 | 19.40 | % | 0.31 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 65.00 | 19.70 | 22.60 | 21.15 | % | 0.33 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 70.00 | 24.40 | 27.90 | 26.15 | % | 0.37 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 75.00 | 29.70 | 32.80 | 31.25 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 80.00 | 34.70 | 37.80 | 36.25 | % | 0.45 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST | |||
| 85.00 | 39.40 | 42.80 | 41.10 | % | 0.48 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:55 PM EST |