$48.67
1.202.53%
À la fermeture: -
$48.67
N/A
Après les heures de négociation: Nov 7, 4:39 PM EDT
Comments
Loading...
Advance Auto Parts (NYSE:AAP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Advance Auto Parts à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Advance Auto Parts..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid11.85
Ask15.6
volume0
Intrest0
Strike
35
35
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.05
volume2
Intrest6
Last Price12.35Nov 07, 2025
Change
0.957.14%
Bid10.35
Ask13.5
volume4
Intrest4
Strike
36.5
36.5
Last Price0.44Nov 07, 2025
Change
0.434300%
Bid-
Ask0.49
volume3
Intrest4
Last Price11.91Nov 07, 2025
Change
0.080.68%
Bid9.8
Ask13.5
volume4
Intrest39
Strike
37
37
Last Price0.3Nov 07, 2025
Change
0.0730.43%
Bid-
Ask0.2
volume1
Intrest4
Last Price11.4Nov 06, 2025
Change
-0%
Bid9.35
Ask12.35
volume0
Intrest40
Strike
37.5
37.5
Last Price1.15Nov 07, 2025
Change
1.071337.5%
Bid-
Ask0.2
volume1
Intrest5
Last Price9.74Nov 07, 2025
Change
1.2511.37%
Bid8.85
Ask11.3
volume59
Intrest61
Strike
38
38
Last Price0.11Nov 07, 2025
Change
0.2670.27%
Bid-
Ask0.4
volume3
Intrest11
Last Price9.25Nov 07, 2025
Change
1.3112.41%
Bid8.35
Ask11.35
volume59
Intrest60
Strike
38.5
38.5
Last Price0.5Nov 07, 2025
Change
0.26108.33%
Bid-
Ask0.6
volume3
Intrest3
Last Price10.48Nov 06, 2025
Change
-0%
Bid7.85
Ask10.35
volume0
Intrest1
Strike
39
39
Last Price0.25Nov 07, 2025
Change
0.2400%
Bid-
Ask0.6
volume3
Intrest1
Last Price10.05Nov 06, 2025
Change
-0%
Bid7.35
Ask9.8
volume0
Intrest5
Strike
39.5
39.5
Last Price0.64Nov 07, 2025
Change
0.388.24%
Bid-
Ask0.88
volume2
Intrest34
Last Price10.45Nov 05, 2025
Change
-0%
Bid6.8
Ask9.85
volume0
Intrest21
Strike
40
40
Last Price0.03Nov 07, 2025
Change
0.0150%
Bid-
Ask0.21
volume493
Intrest478
Last Price12.8Oct 30, 2025
Change
-0%
Bid6.35
Ask8.85
volume0
Intrest48
Strike
40.5
40.5
Last Price0.34Nov 07, 2025
Change
0.23209.09%
Bid-
Ask0.32
volume1
Intrest3
Last Price6.81Nov 06, 2025
Change
-0%
Bid5.85
Ask8.85
volume0
Intrest10
Strike
41
41
Last Price0.09Nov 07, 2025
Change
0.05125%
Bid-
Ask0.23
volume18
Intrest74
Last Price7.42Nov 05, 2025
Change
-0%
Bid5.35
Ask8.35
volume0
Intrest1
Strike
41.5
41.5
Last Price0.48Nov 07, 2025
Change
0.43860%
Bid-
Ask0.57
volume36
Intrest41
Last Price5.9Nov 06, 2025
Change
-0%
Bid4.8
Ask7.85
volume0
Intrest2
Strike
42
42
Last Price0.17Nov 07, 2025
Change
-0%
Bid-
Ask2.12
volume1
Intrest43
Last Price6.13Nov 06, 2025
Change
-0%
Bid4.3
Ask6.85
volume0
Intrest138
Strike
42.5
42.5
Last Price0.03Nov 05, 2025
Change
-0%
Bid-
Ask0.83
volume0
Intrest18
Last Price4.2Nov 07, 2025
Change
1.526.32%
Bid3.85
Ask6.35
volume2
Intrest152
Strike
43
43
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest17
Last Price4.45Nov 06, 2025
Change
-0%
Bid3.3
Ask5.9
volume0
Intrest2
Strike
43.5
43.5
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.25
volume178
Intrest544
Last Price2.8Oct 31, 2025
Change
-0%
Bid2.83
Ask6.5
volume0
Intrest5
Strike
44
44
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume73
Intrest98
Last Price3.47Nov 07, 2025
Change
0.051.42%
Bid2.65
Ask5.4
volume1
Intrest1
Strike
44.5
44.5
Last Price0.08Nov 07, 2025
Change
0.2475%
Bid-
Ask0.35
volume39
Intrest96
Last Price3.95Nov 07, 2025
Change
1.349.06%
Bid2.7
Ask4.3
volume4
Intrest2509
Strike
45
45
Last Price0.01Nov 07, 2025
Change
0.3897.44%
Bid-
Ask0.26
volume31
Intrest150
Last Price1.77Nov 07, 2025
Change
1.6648.4%
Bid1.31
Ask5
volume3
Intrest234
Strike
45.5
45.5
Last Price0.15Nov 05, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest100
Last Price1.41Nov 07, 2025
Change
1.1144.05%
Bid1.31
Ask3.35
volume1
Intrest17
Strike
46
46
Last Price0.03Nov 07, 2025
Change
0.2790%
Bid-
Ask0.26
volume31
Intrest221
Last Price1.66Nov 07, 2025
Change
0.3919.02%
Bid0.9
Ask3.2
volume1
Intrest50
Strike
46.5
46.5
Last Price0.01Nov 07, 2025
Change
0.4697.87%
Bid-
Ask0.23
volume14
Intrest124
Last Price1.9Nov 07, 2025
Change
0.6425.2%
Bid0.67
Ask2.21
volume4
Intrest529
Strike
47
47
Last Price0.05Nov 07, 2025
Change
0.5391.38%
Bid0.01
Ask0.2
volume8
Intrest86
Last Price1.45Nov 07, 2025
Change
0.6990.79%
Bid0.95
Ask1.77
volume12
Intrest25
Strike
47.5
47.5
Last Price0.62Nov 07, 2025
Change
0.1923.46%
Bid-
Ask0.61
volume7
Intrest63
Last Price1.01Nov 07, 2025
Change
0.4787.04%
Bid0.45
Ask1.17
volume48
Intrest615
Strike
48
48
Last Price0.07Nov 07, 2025
Change
1.0793.86%
Bid0.01
Ask0.12
volume11
Intrest157
Last Price0.25Nov 07, 2025
Change
0.3558.33%
Bid0.03
Ask0.78
volume3
Intrest55
Strike
48.5
48.5
Last Price0.13Nov 07, 2025
Change
1.3791.33%
Bid-
Ask0.24
volume1
Intrest195
Last Price0.06Nov 07, 2025
Change
0.276.92%
Bid0.02
Ask0.28
volume50
Intrest91
Strike
49
49
Last Price0.47Nov 07, 2025
Change
1.5276.38%
Bid0.04
Ask0.6
volume31
Intrest216
Last Price0.09Nov 07, 2025
Change
0.0847.06%
Bid-
Ask0.2
volume27
Intrest52
Strike
49.5
49.5
Last Price1.28Nov 07, 2025
Change
0.8239.05%
Bid0.24
Ask1.41
volume2
Intrest3
Last Price0.03Nov 07, 2025
Change
0.1178.57%
Bid-
Ask0.01
volume116
Intrest212
Strike
50
50
Last Price1.22Nov 07, 2025
Change
0.6334.05%
Bid0.67
Ask1.58
volume7
Intrest34
Last Price0.01Nov 07, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume6
Intrest92
Strike
51
51
Last Price3.36Nov 07, 2025
Change
0.8936.03%
Bid1.86
Ask4
volume5
Intrest50
Last Price0.19Nov 07, 2025
Change
0.14280%
Bid-
Ask0.16
volume6
Intrest189
Strike
52
52
Last Price3.55Nov 07, 2025
Change
0.6421.99%
Bid2.73
Ask4.1
volume12
Intrest53
Last Price0.02Nov 07, 2025
Change
0.0571.43%
Bid-
Ask0.21
volume5
Intrest480
Strike
53
53
Last Price4.36Nov 07, 2025
Change
1.4825.34%
Bid3.7
Ask4.7
volume22
Intrest133
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest582
Strike
54
54
Last Price6.25Nov 07, 2025
Change
1.3327.03%
Bid4.8
Ask7.15
volume10
Intrest351
Last Price0.01Nov 07, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume54
Intrest1080
Strike
55
55
Last Price6.16Nov 06, 2025
Change
-0%
Bid5.85
Ask8.2
volume0
Intrest55
Last Price0.03Nov 07, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest69
Strike
56
56
Last Price6.59Nov 05, 2025
Change
-0%
Bid6.65
Ask9.15
volume0
Intrest8
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.18
volume3
Intrest152
Strike
57
57
Last Price9.76Nov 03, 2025
Change
-0%
Bid7.6
Ask10.15
volume0
Intrest11
Last Price0.1Nov 04, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest211
Strike
58
58
Last Price9.23Nov 05, 2025
Change
-0%
Bid8.7
Ask11.15
volume0
Intrest2
Last Price0.38Nov 07, 2025
Change
0.34850%
Bid-
Ask0.38
volume1
Intrest34
Strike
59
59
Last Price10.11Nov 05, 2025
Change
-0%
Bid8.75
Ask12.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.5498.18%
Bid-
Ask0.01
volume4
Intrest920
Strike
60
60
Last Price11.63Nov 05, 2025
Change
-0%
Bid10.05
Ask13.15
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume1
Intrest167
Strike
61
61
Last Price13.29Nov 07, 2025
Change
1.6914.57%
Bid11.2
Ask14.15
volume2
Intrest0
Last Price0.04Nov 07, 2025
Change
0.1376.47%
Bid-
Ask0.1
volume1
Intrest141
Strike
62
62
Last Price14.16Nov 07, 2025
Change
9.56207.83%
Bid11.65
Ask15.15
volume2
Intrest0
Last Price0.4Nov 07, 2025
Change
0.0929.03%
Bid-
Ask0.19
volume1
Intrest18
Strike
63
63
Last Price15.8Oct 31, 2025
Change
-0%
Bid13.6
Ask16.15
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
0.3897.44%
Bid-
Ask0.2
volume2
Intrest109
Strike
64
64
Last Price9.47Oct 29, 2025
Change
-0%
Bid13.65
Ask17.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.01
volume2
Intrest88
Strike
65
65
Last Price18.55Nov 07, 2025
Change
8.3381.51%
Bid14.85
Ask18.15
volume1
Intrest0
Last Price0.48Nov 07, 2025
Change
0.474700%
Bid-
Ask0.2
volume1
Intrest152
Strike
66
66
Last Price19.5Nov 07, 2025
Change
11.35139.26%
Bid16.2
Ask19.15
volume1
Intrest0
Last Price0.55Nov 07, 2025
Change
-
Bid-
Ask0.2
volume1
Intrest0
Strike
67
67
Last Price11.44Oct 29, 2025
Change
-0%
Bid17.2
Ask20.15
volume0
Intrest0
Last Price0.12Nov 07, 2025
Change
0.3574.47%
Bid-
Ask0.12
volume3
Intrest11
Strike
68
68
Last Price-
Change
-
Bid18.35
Ask21.15
volume0
Intrest0
Last Price0.11Nov 07, 2025
Change
0.264.52%
Bid-
Ask0.12
volume2
Intrest28
Strike
69
69
Last Price-
Change
-
Bid19.25
Ask22.15
volume0
Intrest0
Last Price0.11Nov 07, 2025
Change
0.09450%
Bid-
Ask0.2
volume2
Intrest12
Strike
70
70
Last Price23.55Nov 07, 2025
Change
-
Bid19.95
Ask23.15
volume1
Intrest0
Last Price0.09Nov 07, 2025
Change
0.1664%
Bid-
Ask0.19
volume2
Intrest8
Strike
71
71
Last Price24.5Nov 07, 2025
Change
11.791.41%
Bid21.3
Ask24.15
volume1
Intrest0
Last Price0.1Nov 07, 2025
Change
0.266.67%
Bid-
Ask0.2
volume2
Intrest51
Strike
72
72
Last Price26.5Nov 04, 2025
Change
-0%
Bid21.9
Ask25.2
volume0
Intrest0
Last Price0.23Nov 07, 2025
Change
0.222200%
Bid-
Ask0.01
volume1
Intrest15
Strike
73
73
Last Price24.9Nov 07, 2025
Change
2.539.22%
Bid23.3
Ask26.15
volume1
Intrest0
Last Price0.52Nov 07, 2025
Change
0.2273.33%
Bid-
Ask0.2
volume1
Intrest7
Strike
74
74
Last Price25.75Nov 07, 2025
Change
0.833.12%
Bid24
Ask27.15
volume1
Intrest0
Last Price0.23Nov 07, 2025
Change
0.222200%
Bid-
Ask0.36
volume1
Intrest40
Strike
75
75
Last Price27.51Nov 03, 2025
Change
-0%
Bid24.55
Ask28.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid29.85
Ask33.15
volume0
Intrest0