Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

ADVANCE AUTO PARTS INC (AAP) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AAP ADVANCE AUTO PARTS INC   0.467 0.578 69.26 1.72

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAP 0.79 1.61 1.35 0.00 260 451  W   68 AAP 0.00 0.06 0.03 0.00 47 151  W  
AAP 0.03 0.44 0.39 0.00 126 575  W   69 AAP 0.00 0.05 0.09 0.00 52 46  W  
AAP 0.00 0.02 0.02 0.00 620 2498  W   70 AAP 0.63 1.11 4.00 0.00 0 19  W  
AAP 0.00 0.04 0.02 0.00 140 557  W   71 AAP 1.34 2.33 2.61 0.00 2 18  W  
AAP 0.00 0.02 0.01 0.00 12 466  W   72 AAP 2.42 3.00 4.57 0.00 0 1  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAP 2.27 2.59 2.39 2.78 261 291  W   68 AAP 1.02 1.33 1.19 1.42 148 60  W  
AAP 1.86 2.08 1.89 2.23 266 930  W   69 AAP 1.40 1.70 1.65 1.87 21 260  W  
AAP 1.29 1.60 1.50 1.75 128 439  W   70 AAP 2.06 2.23 2.21 2.39 16 40  W  
AAP 1.02 1.17 1.03 1.36 34 354  W   71 AAP 2.60 2.97 2.78 2.99 11 18  W  
AAP 0.74 0.98 0.74 1.03 51 279  W   72 AAP 3.35 3.60 3.61 3.67 1 9  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAP 3.20 3.45 3.25 3.91 14 429  S   68 AAP 1.66 2.08 1.90 2.20 10 197  S  
AAP 2.55 2.90 2.73 3.38 72 246  S   69 AAP 2.06 2.46 2.42 2.65 299 42  S  
AAP 2.21 2.35 2.39 2.89 351 4327  S   70 AAP 2.75 2.97 3.00 3.16 12 675  S  
AAP 1.80 1.98 1.49 2.45 44 139  S   71 AAP 2.93 3.55 3.45 3.71 3 25  S  
AAP 1.47 1.66 1.50 2.07 56 89  S   72 AAP 3.60 4.25 4.90 4.32 0 26  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAP 3.65 4.05 3.70 4.96 102 219  W   68 AAP 1.80 2.67 3.08 2.62 0 4  W  
AAP 3.10 3.95 2.70 4.42 0 6  W   69 AAP 2.24 2.97 2.85 3.06 18 16  W  
AAP 2.55 2.91 2.32 3.92 0 38  W   70 AAP 3.10 3.45 5.29 3.55 0 5  W  
AAP 2.14 2.49 2.03 3.46 0 15  W   71 AAP 3.40 4.05 0.00 4.07 0 0  W  
AAP 1.86 2.24 1.65 3.04 1 12  W   72 AAP 4.20 4.70 0.00 4.63 0 0  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAP 4.05 5.00 3.34 5.88 1 2  Q   68 AAP 2.61 2.96 4.30 2.81 0 9  Q  
AAP 2.89 4.90 3.55 5.33 3 12  Q   69 AAP 2.61 3.35 5.00 3.23 0 6  Q  
AAP 2.39 4.45 2.87 4.81 2 45  Q   70 AAP 3.30 4.00 0.00 3.69 0 0  Q  
AAP 2.56 4.10 0.00 4.33 0 0  Q   71 AAP 4.05 5.10 0.00 4.18 0 0  Q  
AAP 2.20 3.75 2.11 3.89 3 8  Q   72 AAP 4.65 5.15 0.00 4.71 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAP 4.50 5.50 4.55 7.20 1 1  W   68 AAP 2.93 3.75 3.83 2.86 0 2  W  
AAP 3.95 4.25 0.00 6.63 0 0  W   69 AAP 2.54 3.90 0.00 3.25 0 0  W  
AAP 3.45 3.95 2.63 6.09 0 5  W   70 AAP 2.95 4.90 0.00 3.67 0 0  W  
AAP 3.00 3.35 3.15 5.59 20 1  W   71 AAP 3.85 5.30 0.00 4.12 0 0  W  
AAP 2.64 3.85 2.78 5.11 10 14  W   72 AAP 4.35 5.35 0.00 4.60 0 0  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAP 4.70 5.20 0.00 8.46 0 0  W   68 AAP 1.97 4.95 0.00 2.78 0 0  W  
AAP 2.61 4.60 3.50 7.88 1 4  W   69 AAP 3.80 4.45 0.00 3.13 0 0  W  
AAP 2.02 4.15 0.00 7.33 0 0  W   70 AAP 4.20 4.65 0.00 3.51 0 0  W  
AAP 3.10 3.75 0.00 6.80 0 0  W   71 AAP 3.10 5.35 0.00 3.92 0 0  W  
AAP 2.89 3.30 0.00 6.30 0 0  W   72 AAP 5.45 6.20 0.00 4.36 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAP 5.50 6.00 5.55 10.15 58 198  S   67.5 AAP 3.50 3.65 3.52 2.45 60 212  S  
AAP 4.20 4.50 4.35 8.68 160 158  S   70 AAP 4.70 4.85 6.10 3.26 0 119  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AAP 7.70 7.90 7.68 26.99 34 1490  S   70 AAP 7.40 7.75 9.03 0.49 0 621  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.