$40.28
0.511.28%
最終更新: Sep 29, 9:00 AM
Benzinga
Benzinga
Benzinga
火曜日, 9 29
Advance Auto Parts Inc オプションチェーン
AAPNYSE
配当金: 配当落ち日は10 日後です。
Advance Auto Parts Options
View Advance Auto Parts (AAP) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.47
P/C Ratio (OI)
0.71
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price19.97Sep 28, 2026
Change
-0%
Bid18.2
Ask20.2
volume0
Intrest5
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price19.05Sep 28, 2026
Change
-0%
Bid16.9
Ask19.3
volume0
Intrest5
Strike
22
22
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price18.05Sep 28, 2026
Change
-0%
Bid15.9
Ask18.2
volume0
Intrest1
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price17.12Sep 28, 2026
Change
-0%
Bid14.9
Ask17.2
volume0
Intrest7
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price16.15Sep 28, 2026
Change
-0%
Bid13.9
Ask16.2
volume0
Intrest7
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price15.01Sep 28, 2026
Change
-0%
Bid12.9
Ask15.2
volume0
Intrest1
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price14.09Sep 28, 2026
Change
-0%
Bid11.9
Ask14.2
volume0
Intrest1
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid10.9
Ask13.2
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price11Sep 29, 2026
Change
0.857.17%
Bid10.1
Ask11.6
volume1
Intrest14
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.05Sep 29, 2026
Change
0.857.8%
Bid9.3
Ask10.4
volume1
Intrest14
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.83Sep 28, 2026
Change
-0%
Bid8.5
Ask9.3
volume0
Intrest130
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price8.02Sep 29, 2026
Change
0.879.79%
Bid7.6
Ask8.2
volume2
Intrest130
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price7.1Sep 29, 2026
Change
0.435.71%
Bid6.6
Ask7.6
volume3
Intrest3
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.12Sep 29, 2026
Change
0.497.41%
Bid5.4
Ask6.7
volume1
Intrest3
Strike
34
34
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price5Sep 29, 2026
Change
0.8514.53%
Bid4.3
Ask5.6
volume2
Intrest1
Strike
35
35
Last Price0.21Sep 29, 2026
Change
0.0416%
Bid-
Ask0.75
volume2
Intrest42
Last Price4.57Sep 29, 2026
Change
0.8615.84%
Bid3.9
Ask5.3
volume1
Intrest1
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price4.15Sep 29, 2026
Change
-
Bid3.3
Ask4.6
volume1
Intrest0
Strike
36
36
Last Price0.09Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid2.8
Ask4.2
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid2.45
Ask3.4
volume0
Intrest0
Strike
37
37
Last Price0.13Sep 29, 2026
Change
0.0330%
Bid-
Ask0.25
volume21
Intrest39
Last Price-
Change
-
Bid2.15
Ask3.2
volume0
Intrest0
Strike
37.5
37.5
Last Price0.15Sep 29, 2026
Change
-0%
Bid0.1
Ask0.2
volume1
Intrest66
Last Price-
Change
-
Bid1.8
Ask2.85
volume0
Intrest0
Strike
38
38
Last Price0.23Sep 29, 2026
Change
0.028%
Bid0.15
Ask0.3
volume8
Intrest83
Last Price3.5Sep 25, 2026
Change
-0%
Bid1.5
Ask1.7
volume0
Intrest10
Strike
38.5
38.5
Last Price0.32Sep 29, 2026
Change
0.0820%
Bid0.3
Ask0.4
volume38
Intrest26
Last Price1.12Sep 29, 2026
Change
0.4227.27%
Bid1.15
Ask1.35
volume5
Intrest4
Strike
39
39
Last Price0.45Sep 29, 2026
Change
0.012.17%
Bid0.4
Ask0.6
volume12
Intrest67
Last Price0.9Sep 29, 2026
Change
-
Bid0.85
Ask1.05
volume1
Intrest0
Strike
39.5
39.5
Last Price0.76Sep 29, 2026
Change
0.2652%
Bid0.6
Ask0.8
volume22
Intrest62
Last Price0.8Sep 29, 2026
Change
0.022.44%
Bid0.6
Ask0.8
volume2
Intrest39
Strike
40
40
Last Price0.85Sep 29, 2026
Change
0.1515%
Bid0.85
Ask1.05
volume19
Intrest219
Last Price0.6Sep 29, 2026
Change
0.1520%
Bid0.4
Ask0.6
volume9
Intrest96
Strike
40.5
40.5
Last Price1.4Sep 29, 2026
Change
0.327.27%
Bid1.15
Ask1.35
volume11
Intrest115
Last Price0.45Sep 29, 2026
Change
0.118.18%
Bid0.3
Ask0.45
volume9
Intrest16
Strike
41
41
Last Price1.74Sep 29, 2026
Change
0.3121.68%
Bid1.5
Ask1.7
volume5
Intrest208
Last Price0.25Sep 29, 2026
Change
0.128.57%
Bid0.2
Ask0.3
volume37
Intrest52
Strike
41.5
41.5
Last Price1.9Sep 28, 2026
Change
-0%
Bid1.85
Ask2.25
volume0
Intrest58
Last Price0.15Sep 29, 2026
Change
0.1753.13%
Bid0.15
Ask0.2
volume32
Intrest140
Strike
42
42
Last Price2.5Sep 29, 2026
Change
0.9561.29%
Bid2.25
Ask2.7
volume1
Intrest178
Last Price0.1Sep 29, 2026
Change
0.0741.18%
Bid0.05
Ask0.15
volume43
Intrest1108
Strike
42.5
42.5
Last Price2.8Sep 29, 2026
Change
0.26.67%
Bid2.7
Ask3
volume16
Intrest92
Last Price0.12Sep 29, 2026
Change
0.019.09%
Bid-
Ask0.2
volume11
Intrest92
Strike
43
43
Last Price3.52Sep 29, 2026
Change
0.164.76%
Bid3.1
Ask3.7
volume2
Intrest29
Last Price0.18Sep 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest117
Strike
43.5
43.5
Last Price3.57Sep 29, 2026
Change
1.7798.33%
Bid3.6
Ask3.9
volume1
Intrest6
Last Price0.05Sep 29, 2026
Change
0.0550%
Bid-
Ask0.1
volume22
Intrest375
Strike
44
44
Last Price4.26Sep 29, 2026
Change
1.8778.24%
Bid4.1
Ask4.6
volume2
Intrest16
Last Price0.11Sep 28, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest50
Strike
44.5
44.5
Last Price4.79Sep 29, 2026
Change
0.8922.82%
Bid4.6
Ask5.3
volume2
Intrest2
Last Price0.04Sep 29, 2026
Change
0.0120%
Bid-
Ask0.1
volume2
Intrest705
Strike
45
45
Last Price5.39Sep 29, 2026
Change
0.9822.22%
Bid5
Ask5.9
volume2
Intrest15
Last Price0.11Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Strike
45.5
45.5
Last Price4.84Sep 28, 2026
Change
-0%
Bid4.8
Ask6.3
volume0
Intrest1
Last Price0.03Sep 29, 2026
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest51
Strike
46
46
Last Price6.31Sep 29, 2026
Change
1.1221.58%
Bid6.2
Ask6.7
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
46.5
46.5
Last Price5.93Sep 28, 2026
Change
-0%
Bid5.7
Ask7.2
volume0
Intrest1
Last Price0.14Sep 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest77
Strike
47
47
Last Price6.68Sep 28, 2026
Change
-0%
Bid6.2
Ask7.9
volume0
Intrest2
Last Price0.3Sep 22, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
47.5
47.5
Last Price3.45Sep 14, 2026
Change
-0%
Bid6.7
Ask8.2
volume0
Intrest0
Last Price0.85Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest32
Strike
48
48
Last Price7.6Sep 28, 2026
Change
-0%
Bid7.2
Ask8.7
volume0
Intrest2
Last Price0.19Sep 21, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1
Strike
48.5
48.5
Last Price6.66Sep 21, 2026
Change
-0%
Bid7.7
Ask9.2
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest122
Strike
49
49
Last Price-
Change
-
Bid8.2
Ask9.7
volume0
Intrest0
Last Price0.44Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid8.6
Ask10.4
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest57
Strike
50
50
Last Price7.83Aug 21, 2026
Change
-0%
Bid9.2
Ask10.9
volume0
Intrest1
Last Price0.23Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1723
Strike
51
51
Last Price-
Change
-
Bid10.1
Ask12
volume0
Intrest0
Last Price0.47Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
52
52
Last Price11.15Sep 28, 2026
Change
-0%
Bid10.9
Ask13.1
volume0
Intrest6
Last Price0.1Sep 09, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
53
53
Last Price12.07Sep 28, 2026
Change
-0%
Bid11.9
Ask14.2
volume0
Intrest7
Last Price0.45Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
54
54
Last Price10.2Aug 20, 2026
Change
-0%
Bid12.9
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid13.9
Ask16.3
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
56
56
Last Price12.32Aug 20, 2026
Change
-0%
Bid14.9
Ask17.3
volume0
Intrest0
Last Price0.4Sep 23, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest4
Strike
57
57
Last Price-
Change
-
Bid15.9
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid16.9
Ask19.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
59
59
Last Price14.6Aug 20, 2026
Change
-0%
Bid17.9
Ask20.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid18.9
Ask21.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
61
61
Last Price21.25Sep 29, 2026
Change
-
Bid20.4
Ask22.1
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
62
62
Last Price22.17Sep 29, 2026
Change
-
Bid21.5
Ask23.1
volume2
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid22.3
Ask24.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid22.6
Ask25.5
volume0
Intrest0
Last Price3.08Aug 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
65
65
Last Price24.19Sep 28, 2026
Change
-0%
Bid23.6
Ask26.5
volume0
Intrest0
Last Price0.16Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
66
66
Last Price25.13Sep 28, 2026
Change
-0%
Bid24.6
Ask27.6
volume0
Intrest29
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid25.6
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid26.6
Ask29.5
volume0
Intrest0
Last Price1.1Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
70
70
Last Price-
Change
-
Bid28.6
Ask31.5
volume0
Intrest0
Last Price0.53Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
75
75
Last Price-
Change
-
Bid33.6
Ask36.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved