Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AAP
ADVANCE AUTO PARTS INC
stock NYSE

At Close
Dec 19, 2025 3:59:53 PM EST
40.42USD-2.048%(-0.84)2,331,040
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 18, 2025 8:30:30 AM EST
43.00USD+4.217%(+1.74)0
After-hours
Dec 19, 2025 4:29:30 PM EST
40.40USD-0.037%(-0.02)44,799
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
60510,4973,4582,423


AAP Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

AAP Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAP Dec 19, 2025 Exp. - Max Pain @ $47.50

Puts
Calls


AAP Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C0.01-66.67%64312-12AAP251219C00090000
85.00 C0.010.00%113212-15AAP251219C00085000
80.00 C0.05+400.00%1127212-15AAP251219C00080000
75.00 C0.01-80.00%171,22612-15AAP251219C00075000
72.50 C0.05-58.33%18512-16AAP251219C00072500
70.00 C0.01-80.00%240712-18AAP251219C00070000
67.50 C0.10-52.38%2593311-26AAP251219C00067500
66.00 C00%0AAP251219C00066000
65.00 C0.07+40.00%11,39512-16AAP251219C00065000
64.00 C00%0AAP251219C00064000
63.00 C0.110%1112-08AAP251219C00063000
62.50 C0.05-50.00%118012-17AAP251219C00062500
62.00 C0.05-91.53%12912-16AAP251219C00062000
61.00 C0.21-30.00%1612-12AAP251219C00061000
60.00 C0.01-50.00%21,86012-16AAP251219C00060000
59.00 C0.24-61.90%51912-08AAP251219C00059000
58.00 C0.28-62.67%15712-08AAP251219C00058000
57.50 C0.31+3,000.00%137812-17AAP251219C00057500
57.00 C0.01-80.00%54112-17AAP251219C00057000
56.00 C0.02+100.00%17412-18AAP251219C00056000
55.00 C0.01-50.00%3028612-17AAP251219C00055000
54.00 C0.04-86.21%13412-18AAP251219C00054000
53.00 C0.01-66.67%1310412-17AAP251219C00053000
52.50 C0.01-66.67%99412-17AAP251219C00052500
52.00 C0.05-58.33%214112-16AAP251219C00052000
51.00 C0.04-60.00%36012-17AAP251219C00051000
50.00 C0.01-83.33%998612-18AAP251219C00050000
49.50 C0.11-64.52%1312-16AAP251219C00049500
49.00 C0.01-94.12%845812-16AAP251219C00049000
48.50 C0.26+100.00%15912-17AAP251219C00048500
48.00 C0.01-97.22%87812-18AAP251219C00048000
47.50 C0.02-60.00%833912-18AAP251219C00047500
47.00 C0.04-20.00%13112-18AAP251219C00047000
46.50 C0.02-80.00%31312-18AAP251219C00046500
46.00 C0.03-80.00%253812-18AAP251219C00046000
45.50 C0.34+70.00%12612-18AAP251219C00045500
45.00 C0.03-85.71%1928612-18AAP251219C00045000
44.50 C0.47+23.68%1612-18AAP251219C00044500
44.00 C0.07-80.56%398312-18AAP251219C00044000
43.00 C0.17-75.71%194812-18AAP251219C00043000
42.50 C0.50-62.12%19812-18AAP251219C00042500
42.00 C0.030%403512-18AAP251219C00042000
41.00 C0.76-70.66%525312-18AAP251219C00041000
40.00 C1.61-42.50%23412-18AAP251219C00040000
39.00 C6.990%2112-15AAP251219C00039000
38.00 C5.00-37.19%2312-17AAP251219C00038000
37.50 C7.30-17.33%147512-16AAP251219C00037500
35.00 C13.25-50.37%54712-10AAP251219C00035000
32.50 C12.08-10.05%1412-17AAP251219C00032500
30.00 C14.57-7.96%11512-17AAP251219C00030000
27.50 C16.36+0.06%1712-17AAP251219C00027500
25.00 C18.84+1.40%1312-17AAP251219C00025000
22.50 C41.75+232.67%2409-16AAP251219C00022500
20.00 C23.38-2.58%5312-18AAP251219C00020000
17.50 C39.45-12.33%7907-28AAP251219C00017500
Puts
StrikePriceChangeVolOILastContract Name
90.00 P00%0AAP251219P00090000
85.00 P31.000%404010-08AAP251219P00085000
80.00 P00%0AAP251219P00080000
75.00 P16.00-5.66%1309-29AAP251219P00075000
72.50 P14.92+25.38%2309-09AAP251219P00072500
70.00 P18.70-19.01%2612-08AAP251219P00070000
67.50 P28.10+115.66%4479012-18AAP251219P00067500
66.00 P23.060%2212-17AAP251219P00066000
65.00 P21.50-2.98%1012312-18AAP251219P00065000
64.00 P00%0AAP251219P00064000
63.00 P00%0AAP251219P00063000
62.50 P10.87-32.06%24611-21AAP251219P00062500
62.00 P00%0AAP251219P00062000
61.00 P00%0AAP251219P00061000
60.00 P11.75-11.32%410812-11AAP251219P00060000
59.00 P17.820%1112-18AAP251219P00059000
58.00 P18.50+27.06%15312-18AAP251219P00058000
57.50 P16.39+16.16%65214112-18AAP251219P00057500
57.00 P13.65+172.46%141912-18AAP251219P00057000
56.00 P16.50+32.21%20112-18AAP251219P00056000
55.00 P14.90+29.57%1,0122312-18AAP251219P00055000
54.00 P11.15+4.50%22512-18AAP251219P00054000
53.00 P10.99+6.18%119112-18AAP251219P00053000
52.50 P12.60+32.63%4802412-18AAP251219P00052500
52.00 P9.50+190.52%54112-18AAP251219P00052000
51.00 P10.60+33.33%7511512-18AAP251219P00051000
50.00 P8.75+32.38%1,60815412-18AAP251219P00050000
49.50 P6.85+53.59%2902012-18AAP251219P00049500
49.00 P5.28+54.84%210812-16AAP251219P00049000
48.50 P3.08+13.24%12812-16AAP251219P00048500
48.00 P4.44+86.55%36012-16AAP251219P00048000
47.50 P4.25-6.59%3456412-17AAP251219P00047500
47.00 P4.07+14.01%30234012-17AAP251219P00047000
46.50 P3.10+96.20%22312-16AAP251219P00046500
46.00 P4.65+78.16%41412-18AAP251219P00046000
45.50 P2.86+90.67%234312-17AAP251219P00045500
45.00 P3.62+52.10%5458512-18AAP251219P00045000
44.50 P3.10+64.02%424212-18AAP251219P00044500
44.00 P2.53+45.40%887012-18AAP251219P00044000
43.00 P1.60+105.13%4510612-18AAP251219P00043000
42.50 P1.29+92.54%3560212-18AAP251219P00042500
42.00 P0.91+106.82%548712-18AAP251219P00042000
41.00 P0.35+118.75%345712-18AAP251219P00041000
40.00 P0.24+500.00%6977112-18AAP251219P00040000
39.00 P0.05+66.67%162112-18AAP251219P00039000
38.00 P0.03-66.67%2812-18AAP251219P00038000
37.50 P0.020.00%590912-18AAP251219P00037500
35.00 P0.03-40.00%39812-16AAP251219P00035000
32.50 P0.01-50.00%5839212-15AAP251219P00032500
30.00 P0.01-80.00%23712-10AAP251219P00030000
27.50 P0.04+33.33%26412-10AAP251219P00027500
25.00 P0.010.00%18512-18AAP251219P00025000
22.50 P0.01-96.88%1712-09AAP251219P00022500
20.00 P0.02-92.86%142212-10AAP251219P00020000
17.50 P0.01-50.00%1910-31AAP251219P00017500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC