Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $72.98 as of 5/1/2024 7:50:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.55 | 35.15 | % | 0 | 0 | 7.48 | 1.00 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST | |||
| 45.00 | 26.45 | 30.15 | % | 0 | 0 | 6.31 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 50.00 | 21.50 | 25.00 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 55.00 | 16.50 | 19.75 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 56.00 | 15.50 | 19.10 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 57.00 | 15.65 | 17.45 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 58.00 | 14.60 | 16.35 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 59.00 | 12.85 | 15.55 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 60.00 | 12.70 | 15.10 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 61.00 | 11.85 | 13.25 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 62.00 | 9.45 | 12.95 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 63.00 | 8.10 | 12.05 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 64.00 | 8.65 | 10.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.05 | 5/1/2024 3:59:56 PM EST | |||
| 65.00 | 6.95 | 10.05 | 11.83 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.99 | 0.00 | -0.05 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 66.00 | 5.50 | 7.45 | 5.95 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.99 | 0.01 | -0.06 | 4/15/2024 | 5/1/2024 3:59:56 PM EST |
| 67.00 | 5.10 | 8.05 | 5.35 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.96 | 0.02 | -0.11 | 4/12/2024 | 5/1/2024 3:59:56 PM EST |
| 68.00 | 4.65 | 5.55 | % | 0 | 0 | 1.06 | 0.94 | 0.03 | -0.14 | 5/1/2024 3:59:56 PM EST | |||
| 69.00 | 3.65 | 5.20 | 4.52 | -0.43 | -8.69% | 1 | 2 | 0.72 | 0.89 | 0.05 | -0.19 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 70.00 | 2.96 | 4.15 | 7.57 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.83 | 0.07 | -0.25 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 71.00 | 2.27 | 2.79 | 4.95 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.76 | 0.09 | -0.27 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 72.00 | 1.47 | 1.98 | 1.89 | -0.15 | -7.36% | 14 | 17 | 0.49 | 0.66 | 0.12 | -0.29 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 73.00 | 1.09 | 1.20 | 1.58 | -0.46 | -22.55% | 22 | 29 | 0.50 | 0.53 | 0.15 | -0.29 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 74.00 | 0.65 | 0.75 | 1.10 | +0.02 | +1.86% | 14 | 101 | 0.50 | 0.37 | 0.15 | -0.27 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 75.00 | 0.37 | 0.44 | 0.54 | -0.50 | -48.08% | 58 | 69 | 0.50 | 0.24 | 0.13 | -0.23 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 76.00 | 0.04 | 0.25 | 0.25 | -0.14 | -35.90% | 25 | 325 | 0.51 | 0.15 | 0.09 | -0.18 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 77.00 | 0.10 | 0.14 | 0.22 | -0.20 | -47.62% | 3 | 161 | 0.52 | 0.10 | 0.07 | -0.14 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 78.00 | 0.05 | 0.08 | 0.10 | -0.12 | -54.55% | 7 | 83 | 0.54 | 0.06 | 0.04 | -0.10 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 79.00 | 0.01 | 0.08 | 0.04 | -0.06 | -60.00% | 3 | 945 | 0.57 | 0.04 | 0.03 | -0.07 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 80.00 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 1 | 79 | 0.62 | 0.02 | 0.02 | -0.04 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 81.00 | 0.00 | 0.41 | 0.02 | -0.03 | -60.00% | 2 | 63 | 0.92 | 0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 82.00 | 0.00 | 0.03 | 0.15 | +0.10 | +200.00% | 1 | 64 | 0.98 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 83.00 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 84.00 | 0.00 | 1.14 | 0.03 | 0.00 | 0.00% | 0 | 18 | 2.09 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 85.00 | 0.01 | 0.07 | 0.01 | -0.04 | -80.00% | 28 | 83 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 86.00 | 0.00 | 0.67 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 87.00 | 0.00 | 0.94 | 0.46 | 0.00 | 0.00% | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:56 PM EST |
| 88.00 | 0.00 | 1.14 | 0.01 | 0.00 | 0.00% | 0 | 31 | 2.50 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 89.00 | 0.00 | 1.13 | 0.36 | 0.00 | 0.00% | 0 | 5 | 2.59 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 91.00 | 0.00 | 1.26 | 0.20 | 0.00 | 0.00% | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 3:59:56 PM EST |
| 92.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 5/1/2024 3:59:56 PM EST |
| 93.00 | 0.00 | 1.26 | 0.40 | 0.00 | 0.00% | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 3:59:56 PM EST |
| 94.00 | 0.00 | 1.26 | 0.25 | 0.00 | 0.00% | 0 | 9 | 3.04 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 95.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 53 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 96.00 | 0.00 | 1.26 | 0.53 | 0.00 | 0.00% | 0 | 25 | 3.20 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 5/1/2024 3:59:56 PM EST |
| 97.00 | 0.00 | 1.26 | 0.13 | 0.00 | 0.00% | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 3:59:56 PM EST |
| 100.00 | 0.00 | 0.30 | 0.67 | 0.00 | 0.00% | 0 | 25 | 2.50 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 3:59:56 PM EST |
| 105.00 | 0.00 | 1.26 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.26 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 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 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 5/1/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 5.47 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 5/1/2024 3:59:56 PM EST |
| 56.00 | 0.00 | 0.85 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 57.00 | 0.00 | 0.03 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.03 | 5/1/2024 3:59:56 PM EST | |||
| 58.00 | 0.00 | 1.09 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 59.00 | 0.00 | 1.09 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | -0.04 | 5/1/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 1.08 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.84 | 0.00 | 0.00 | -0.04 | 4/17/2024 | 5/1/2024 3:59:56 PM EST |
| 61.00 | 0.00 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 5/1/2024 3:59:56 PM EST |
| 62.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 313 | 1.06 | 0.00 | 0.00 | -0.04 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 63.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 168 | 0.97 | 0.00 | 0.00 | -0.04 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 64.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 24 | 0.88 | 0.00 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | -0.04 | -66.67% | 1 | 27 | 1.01 | -0.01 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 66.00 | 0.00 | 1.08 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.88 | -0.01 | 0.01 | -0.06 | 4/26/2024 | 5/1/2024 3:59:56 PM EST |
| 67.00 | 0.01 | 0.04 | 0.01 | -0.03 | -75.00% | 26 | 45 | 0.65 | -0.04 | 0.02 | -0.11 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 68.00 | 0.02 | 0.34 | 0.05 | -0.07 | -58.34% | 1 | 182 | 0.62 | -0.06 | 0.03 | -0.14 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 69.00 | 0.08 | 0.28 | 0.22 | -0.01 | -4.35% | 1 | 100 | 0.62 | -0.11 | 0.05 | -0.19 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 70.00 | 0.17 | 0.41 | 0.27 | -0.07 | -20.59% | 2 | 173 | 0.53 | -0.17 | 0.07 | -0.25 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 71.00 | 0.20 | 0.56 | 0.29 | -0.25 | -46.30% | 6 | 174 | 0.53 | -0.24 | 0.09 | -0.27 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 72.00 | 0.63 | 0.70 | 0.65 | -0.30 | -31.58% | 14 | 80 | 0.53 | -0.34 | 0.12 | -0.29 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 73.00 | 1.05 | 1.13 | 0.87 | -0.13 | -13.00% | 48 | 142 | 0.52 | -0.47 | 0.15 | -0.29 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 74.00 | 1.59 | 1.70 | 1.36 | -0.52 | -27.66% | 19 | 88 | 0.52 | -0.63 | 0.15 | -0.27 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 75.00 | 2.12 | 2.48 | 1.99 | -0.39 | -16.39% | 52 | 163 | 0.51 | -0.76 | 0.13 | -0.23 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 76.00 | 2.87 | 3.60 | 3.80 | +0.82 | +27.52% | 3 | 187 | 0.60 | -0.85 | 0.09 | -0.18 | 5/1/2024 | 5/1/2024 3:59:56 PM EST |
| 77.00 | 3.10 | 5.05 | 2.73 | 0.00 | 0.00% | 0 | 123 | 0.76 | -0.90 | 0.07 | -0.14 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 78.00 | 3.40 | 5.45 | 2.78 | 0.00 | 0.00% | 0 | 65 | 1.07 | -0.94 | 0.04 | -0.10 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 79.00 | 4.40 | 7.70 | 3.25 | 0.00 | 0.00% | 0 | 5 | 1.89 | -0.96 | 0.03 | -0.07 | 4/22/2024 | 5/1/2024 3:59:56 PM EST |
| 80.00 | 6.65 | 7.20 | 5.27 | 0.00 | 0.00% | 0 | 7 | 1.59 | -0.98 | 0.02 | -0.04 | 4/29/2024 | 5/1/2024 3:59:56 PM EST |
| 81.00 | 7.50 | 9.90 | 5.43 | 0.00 | 0.00% | 0 | 2 | 1.86 | -0.99 | 0.01 | -0.02 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 82.00 | 8.55 | 10.85 | 8.26 | 0.00 | 0.00% | 0 | 3 | 1.86 | -1.00 | 0.00 | -0.01 | 4/11/2024 | 5/1/2024 3:59:56 PM EST |
| 83.00 | 8.90 | 11.90 | 7.18 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 3:59:56 PM EST |
| 84.00 | 10.55 | 12.80 | 7.10 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 85.00 | 11.25 | 13.40 | 4.20 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 5/1/2024 3:59:56 PM EST |
| 86.00 | 12.45 | 14.90 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 87.00 | 12.85 | 15.65 | 9.96 | 0.00 | 0.00% | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 3:59:56 PM EST |
| 88.00 | 14.60 | 16.85 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 89.00 | 15.50 | 16.55 | 9.90 | 0.00 | 0.00% | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 3:59:56 PM EST |
| 90.00 | 15.95 | 17.90 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 91.00 | 17.45 | 19.05 | 7.15 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 5/1/2024 3:59:56 PM EST |
| 92.00 | 18.60 | 19.20 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 93.00 | 19.65 | 21.80 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 94.00 | 20.55 | 22.10 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 95.00 | 21.70 | 23.35 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 96.00 | 22.30 | 23.20 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 97.00 | 23.40 | 25.95 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 100.00 | 24.95 | 28.60 | % | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 105.00 | 30.00 | 33.60 | % | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 110.00 | 35.80 | 38.60 | % | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST | |||
| 115.00 | 40.85 | 43.55 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:56 PM EST |