Cboe Global Markets

AAP - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Advance Auto Parts, Inc. (aap)

2025-04-25 15:59:59 ET (Delayed)
Bid: 
32.75
Ask: 
33
Vol: 
1,288,180
Last: 
32.88
Change: 
-0.06 (+-0.1825%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAP 31.500
1.97
-0.09
1.76
1.97
20
0.58
0.7244
0.132
55
AAP 32.000
1.49
-0.235
1.41
1.59
2
1.53
0.6552
0.149
25
AAP 32.500
1.14
-0.235
0.91
1.24
44
0.48
0.5778
0.1613
44
AAP 33.000
0.88
-0.21
0.81
0.9
33
0.5
0.4956
0.167
135
AAP 33.500
0.67
-0.18
0.62
0.92
48
0.57
0.4125
0.165
47
AAP 34.000
0.52
-0.125
0.43
0.52
107
0.5
0.3327
0.1557
78
Fri May 02 2025
Strike
AAP 31.500
AAP 32.000
AAP 32.500
AAP 33.000
AAP 33.500
AAP 34.000
Puts
(EXPR: Fri May 02 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAP 31.500
0.42
-0.41
0.39
0.69
11
0.61
-0.2774
0.1329
60
AAP 32.000
0.57
-0.095
0.54
1.47
14
0.78
-0.3471
0.15
33
AAP 32.500
0.72
-0.125
0.73
1.3
11
0.66
-0.4251
0.1626
10
AAP 33.000
1
-0.05
0.94
1.1
16
0.52
-0.5081
0.1684
29
AAP 33.500
1.4
+0.09
1.02
1.41
13
0.52
-0.5918
0.1664
0
AAP 34.000
2.22
+0
1.51
1.81
0
0.54
-0.6725
0.1572
39
Calls
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAP 31.500
2.15
-0.235
1.94
2.3
13
0.51
0.6767
0.0999
9
AAP 32.000
1.88
-0.185
1.85
1.97
2
0.55
0.6251
0.1075
14
AAP 32.500
1.54
-0.21
1.48
1.65
4
0.53
0.5699
0.1133
1
AAP 33.000
1.27
-0.205
1.23
1.43
2
0.53
0.5122
0.1168
18
AAP 33.500
0.99
-0.24
0.98
1.18
16
0.52
0.4536
0.1175
2
AAP 34.000
0.83
-0.18
0.78
0.94
5
0.51
0.3956
0.1156
81
Fri May 09 2025
Strike
AAP 31.500
AAP 32.000
AAP 32.500
AAP 33.000
AAP 33.500
AAP 34.000
Puts
(EXPR: Fri May 09 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAP 31.500
0
+0
0.72
2.02
0
0.79
-0.3259
0.1006
0
AAP 32.000
0.99
-0.005
0.87
1.03
20
0.54
-0.3778
0.1084
43
AAP 32.500
1.27
+0.09
1.09
1.35
3
0.55
-0.4336
0.1142
28
AAP 33.000
1.64
+0
1.31
1.46
0
0.52
-0.4918
0.1178
16
AAP 33.500
1.73
+0
1.54
1.76
0
0.51
-0.551
0.1187
2
AAP 34.000
2.68
+0
1.7
2.06
0
0.48
-0.6097
0.1169
0
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAP 31.500
2.57
-0.115
2.34
2.67
2
0.55
0.6586
0.0842
0
AAP 32.000
2.1
+0
2.11
2.41
0
0.56
0.6151
0.0891
65
AAP 32.500
1.76
+0
1.85
2
0
0.54
0.5694
0.093
401
AAP 33.000
1.56
-0.23
1.58
1.7
5
0.53
0.5221
0.0955
3
AAP 33.500
1.44
+0
1.3
1.53
0
0.53
0.4741
0.0966
22
AAP 34.000
1.05
-0.22
1.12
1.24
3
0.52
0.4263
0.096
131
Fri May 16 2025
Strike
AAP 31.500
AAP 32.000
AAP 32.500
AAP 33.000
AAP 33.500
AAP 34.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAP 31.500
0
+0
1.02
1.13
0
0.55
-0.3446
0.085
0
AAP 32.000
1.17
-0.11
1.21
1.31
2
0.54
-0.3885
0.0899
0
AAP 32.500
1.46
-0.05
1.39
1.6
7
0.55
-0.4347
0.0939
401
AAP 33.000
0
+0
1.63
1.91
0
0.56
-0.4824
0.0966
0
AAP 33.500
2.08
+0
1.88
2.04
0
0.52
-0.5311
0.0977
12
AAP 34.000
1.79
+0
2.16
2.35
0
0.52
-0.5795
0.0973
10
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAP 30.000
2.9
+0
2.49
4.15
0
0.39
0.7362
0.0573
1
AAP 31.000
3.79
+0
2.35
3.7
0
0.53
0.6752
0.0658
3
AAP 32.000
2.61
+0
1.32
2.88
0
0.44
0.6057
0.073
1
AAP 33.000
1.98
-0.15
1.81
2.18
2
0.55
0.5296
0.0779
3
AAP 34.000
2.05
+0
1.1
5
0
0.65
0.4504
0.0796
4
AAP 35.000
1.06
+0
0.75
2.67
0
0.7
0.3729
0.0775
52
Fri May 23 2025
Strike
AAP 30.000
AAP 31.000
AAP 32.000
AAP 33.000
AAP 34.000
AAP 35.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAP 30.000
0
+0
0.54
1.51
0
0.63
-0.2657
0.0577
0
AAP 31.000
1.41
+0
0.84
1.78
0
0.61
-0.3272
0.0663
3
AAP 32.000
2.22
+0
0.06
2.13
0
0.43
-0.3974
0.0736
39
AAP 33.000
2.2
+0
0.63
2.72
0
0.45
-0.4743
0.0787
5
AAP 34.000
2.5
+0
1.88
2.72
0
0.47
-0.5545
0.0806
11
AAP 35.000
0
+0
2.84
3.95
0
0.59
-0.6332
0.0787
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAP 30.000
0
+0
2.89
4.85
0
0.53
0.7119
0.0494
0
AAP 31.000
0
+0
3.2
4.15
0
0.65
0.6586
0.0544
0
AAP 32.000
2.61
+0
2.63
4.2
0
0.74
0.6008
0.0585
2
AAP 33.000
2.12
+0
2.19
2.9
0
0.63
0.5401
0.0613
1
AAP 34.000
1.87
+0
1.81
2.79
0
0.67
0.4784
0.0625
4
AAP 35.000
1.73
-0.125
1.36
1.97
1
0.61
0.4178
0.0619
4
Fri May 30 2025
Strike
AAP 30.000
AAP 31.000
AAP 32.000
AAP 33.000
AAP 34.000
AAP 35.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AAP 30.000
2.22
+0
0.89
1.82
0
0.67
-0.29
0.0497
1
AAP 31.000
0
+0
1.19
2.17
0
0.65
-0.3438
0.0548
0
AAP 32.000
2.69
+0
1.54
2.61
0
0.64
-0.402
0.059
4
AAP 33.000
3.25
+0
2.04
3.1
0
0.63
-0.4634
0.062
1
AAP 34.000
0
+0
2.58
3.55
0
0.61
-0.5258
0.0632
0
AAP 35.000
0
+0
2.3
4.1
0
0.48
-0.5873
0.0628
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.