Options Chain for ADVANCE AUTO PARTS INC COM (AAP) - $75.14 as of 4/29/2024 2:50:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.30 | 31.70 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 50.00 | 24.45 | 27.00 | % | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 55.00 | 19.75 | 21.15 | % | 0 | 0 | 0.87 | 0.94 | 0.01 | -0.04 | 4/29/2024 1:58:48 PM EST | |||
| 60.00 | 15.65 | 16.10 | % | 0 | 0 | 0.83 | 0.88 | 0.01 | -0.06 | 4/29/2024 1:58:48 PM EST | |||
| 61.00 | 14.90 | 15.30 | % | 0 | 0 | 0.72 | 0.87 | 0.01 | -0.06 | 4/29/2024 1:58:48 PM EST | |||
| 62.00 | 13.60 | 15.95 | % | 0 | 0 | 0.74 | 0.85 | 0.01 | -0.06 | 4/29/2024 1:58:48 PM EST | |||
| 63.00 | 13.20 | 13.55 | % | 0 | 0 | 0.76 | 0.83 | 0.02 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 64.00 | 11.95 | 14.55 | % | 0 | 0 | 0.61 | 0.81 | 0.02 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 65.00 | 10.80 | 12.20 | % | 0 | 0 | 0.59 | 0.80 | 0.02 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 66.00 | 10.85 | 11.50 | % | 0 | 0 | 0.57 | 0.77 | 0.02 | -0.08 | 4/29/2024 1:58:48 PM EST | |||
| 67.00 | 9.15 | 11.10 | % | 0 | 0 | 0.61 | 0.75 | 0.02 | -0.08 | 4/29/2024 1:58:48 PM EST | |||
| 68.00 | 9.40 | 10.30 | 7.65 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.73 | 0.02 | -0.08 | 4/16/2024 | 4/29/2024 1:58:48 PM EST |
| 69.00 | 7.70 | 8.95 | % | 0 | 0 | 0.57 | 0.71 | 0.02 | -0.08 | 4/29/2024 1:58:48 PM EST | |||
| 70.00 | 8.10 | 9.30 | % | 0 | 0 | 0.56 | 0.68 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 71.00 | 7.45 | 7.70 | % | 0 | 0 | 0.54 | 0.66 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 72.00 | 6.85 | 7.60 | % | 0 | 0 | 0.61 | 0.63 | 0.03 | -0.09 | 4/29/2024 1:58:48 PM EST | |||
| 73.00 | 6.25 | 6.45 | 8.12 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.60 | 0.03 | -0.09 | 4/19/2024 | 4/29/2024 1:58:48 PM EST |
| 74.00 | 5.70 | 5.95 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.57 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 75.00 | 5.25 | 5.45 | 5.80 | 0.00 | 0.00% | 0 | 308 | 0.54 | 0.54 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 76.00 | 4.80 | 5.05 | 5.45 | -0.73 | -11.82% | 1 | 4 | 0.58 | 0.51 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 77.00 | 4.35 | 4.60 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.48 | 0.03 | -0.08 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 78.00 | 3.90 | 4.10 | 5.30 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.45 | 0.03 | -0.08 | 4/18/2024 | 4/29/2024 1:58:48 PM EST |
| 79.00 | 3.30 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.42 | 0.03 | -0.08 | 4/15/2024 | 4/29/2024 1:58:48 PM EST |
| 80.00 | 2.98 | 3.35 | 3.24 | -0.55 | -14.52% | 19 | 464 | 0.57 | 0.38 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 81.00 | 2.84 | 4.20 | 2.90 | 0.00 | 0.00% | 0 | 24 | 0.58 | 0.35 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 82.00 | 1.60 | 3.75 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.32 | 0.03 | -0.07 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 83.00 | 1.26 | 2.78 | 2.38 | +0.61 | +34.47% | 7 | 5 | 0.54 | 0.29 | 0.03 | -0.07 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 84.00 | 1.99 | 2.26 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.27 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 85.00 | 1.74 | 2.01 | 1.87 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.24 | 0.03 | -0.06 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 86.00 | 1.16 | 1.77 | 2.00 | % | 8 | 0 | 0.55 | 0.22 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 1:58:48 PM EST | |
| 87.00 | 1.40 | 2.09 | % | 0 | 0 | 0.61 | 0.20 | 0.02 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 88.00 | 0.86 | 2.45 | % | 0 | 0 | 0.58 | 0.18 | 0.02 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 89.00 | 1.07 | 1.32 | % | 0 | 0 | 0.56 | 0.16 | 0.02 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 90.00 | 1.03 | 1.94 | 1.21 | +0.11 | +10.00% | 7 | 56 | 0.55 | 0.14 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 95.00 | 0.49 | 0.67 | 0.57 | -0.63 | -52.50% | 4 | 1 | 0.64 | 0.07 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 100.00 | 0.21 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.57 | 0.04 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 1:58:48 PM EST |
| 105.00 | 0.04 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.02 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 110.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.01 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:48 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 50.00 | 0.02 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.02 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 55.00 | 0.38 | 0.55 | % | 0 | 0 | 0.83 | -0.06 | 0.01 | -0.04 | 4/29/2024 1:58:48 PM EST | |||
| 60.00 | 0.46 | 1.13 | 0.86 | -0.05 | -5.50% | 4 | 3 | 0.72 | -0.12 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 61.00 | 0.58 | 1.09 | % | 0 | 0 | 0.67 | -0.13 | 0.01 | -0.06 | 4/29/2024 1:58:48 PM EST | |||
| 62.00 | 0.73 | 1.10 | 1.05 | % | 1 | 0 | 0.58 | -0.15 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:48 PM EST | |
| 63.00 | 0.93 | 1.32 | % | 0 | 0 | 0.67 | -0.17 | 0.02 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 64.00 | 0.74 | 1.65 | 1.95 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.19 | 0.02 | -0.07 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 65.00 | 1.37 | 1.93 | 1.52 | +0.12 | +8.58% | 3 | 38 | 0.64 | -0.20 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 66.00 | 1.74 | 2.20 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.23 | 0.02 | -0.08 | 4/18/2024 | 4/29/2024 1:58:48 PM EST |
| 67.00 | 1.83 | 2.18 | 1.80 | +0.32 | +21.63% | 1 | 45 | 0.61 | -0.25 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 68.00 | 2.28 | 2.66 | 2.39 | +0.13 | +5.76% | 1 | 4 | 0.62 | -0.27 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 69.00 | 1.99 | 2.96 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.29 | 0.02 | -0.08 | 4/24/2024 | 4/29/2024 1:58:48 PM EST |
| 70.00 | 2.79 | 3.50 | 1.62 | 0.00 | 0.00% | 0 | 16 | 0.65 | -0.32 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 71.00 | 3.25 | 3.45 | 3.13 | 0.00 | 0.00% | 0 | 67 | 0.60 | -0.34 | 0.03 | -0.09 | 4/26/2024 | 4/29/2024 1:58:48 PM EST |
| 72.00 | 3.65 | 4.05 | 4.45 | 0.00 | 0.00% | 0 | 9 | 0.65 | -0.37 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 73.00 | 2.54 | 4.35 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.40 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 1:58:48 PM EST |
| 74.00 | 4.55 | 5.80 | 3.81 | 0.00 | 0.00% | 0 | 30 | 0.59 | -0.43 | 0.03 | -0.09 | 4/19/2024 | 4/29/2024 1:58:48 PM EST |
| 75.00 | 4.75 | 5.25 | 4.05 | 0.00 | 0.00% | 0 | 46 | 0.59 | -0.46 | 0.03 | -0.09 | 4/22/2024 | 4/29/2024 1:58:48 PM EST |
| 76.00 | 4.40 | 7.10 | 5.10 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.49 | 0.03 | -0.09 | 4/23/2024 | 4/29/2024 1:58:48 PM EST |
| 77.00 | 6.15 | 6.30 | 6.18 | % | 3 | 0 | 0.64 | -0.52 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:58:48 PM EST | |
| 78.00 | 6.70 | 7.00 | 6.26 | +0.10 | +1.63% | 1 | 2 | 0.60 | -0.55 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:58:48 PM EST |
| 79.00 | 6.15 | 7.50 | 7.50 | % | 5 | 0 | 0.58 | -0.58 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 1:58:48 PM EST | |
| 80.00 | 6.90 | 8.25 | % | 0 | 0 | 0.60 | -0.62 | 0.03 | -0.08 | 4/29/2024 1:58:48 PM EST | |||
| 81.00 | 7.95 | 8.85 | % | 0 | 0 | 0.58 | -0.65 | 0.03 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 82.00 | 9.30 | 9.50 | % | 0 | 0 | 0.49 | -0.68 | 0.03 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 83.00 | 10.05 | 11.75 | % | 0 | 0 | 0.60 | -0.71 | 0.03 | -0.07 | 4/29/2024 1:58:48 PM EST | |||
| 84.00 | 10.25 | 11.20 | 9.10 | 0.00 | 0.00% | 0 | 11 | 0.64 | -0.73 | 0.03 | -0.06 | 4/22/2024 | 4/29/2024 1:58:48 PM EST |
| 85.00 | 11.35 | 12.25 | % | 0 | 0 | 0.62 | -0.76 | 0.03 | -0.06 | 4/29/2024 1:58:48 PM EST | |||
| 86.00 | 11.80 | 13.15 | % | 0 | 0 | 0.60 | -0.78 | 0.03 | -0.06 | 4/29/2024 1:58:48 PM EST | |||
| 87.00 | 11.40 | 14.00 | % | 0 | 0 | 0.70 | -0.80 | 0.02 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 88.00 | 12.20 | 14.35 | % | 0 | 0 | 0.64 | -0.82 | 0.02 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 89.00 | 14.80 | 15.20 | % | 0 | 0 | 0.79 | -0.84 | 0.02 | -0.05 | 4/29/2024 1:58:48 PM EST | |||
| 90.00 | 15.25 | 16.05 | % | 0 | 0 | 0.77 | -0.86 | 0.02 | -0.04 | 4/29/2024 1:58:48 PM EST | |||
| 95.00 | 18.80 | 20.95 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 4/29/2024 1:58:48 PM EST | |||
| 100.00 | 23.70 | 26.00 | % | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.02 | 4/29/2024 1:58:48 PM EST | |||
| 105.00 | 28.80 | 31.70 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 4/29/2024 1:58:48 PM EST | |||
| 110.00 | 33.40 | 36.85 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST | |||
| 115.00 | 38.75 | 42.00 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:48 PM EST |