AAP Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 40.00 | 12.51 | 10.90 | 12.90 | -1.29 | 2 | 72 | 260.9% |
| 42.00 | 10.98 | 8.90 | 10.90 | -1.42 | 1 | 3 | 218.8% |
| 43.00 | 11.58 | 7.90 | 9.90 | 0.00 | 5 | 90 | 198.4% |
| 44.00 | 8.77 | 6.90 | 8.90 | 0.68 | 1 | 4 | 178.1% |
| 45.00 | 7.87 | 6.00 | 7.60 | -1.54 | 2 | 25 | 301.6% |
| 46.00 | 6.95 | 4.90 | 7.50 | -1.26 | 2 | 112 | 208.6% |
| 46.50 | 7.87 | 4.50 | 6.40 | 0.00 | 2 | 6 | 143.0% |
| 47.00 | 6.81 | 4.00 | 5.90 | 0.00 | 1 | 6 | 132.0% |
| 48.50 | 5.37 | 2.35 | 4.10 | 0.00 | 1 | 115 | 192.2% |
| 49.00 | 5.30 | 1.95 | 3.90 | 0.00 | 1 | 10 | 81.6% |
| 49.50 | 3.44 | 1.40 | 3.60 | 0.00 | 4 | 5 | 84.0% |
| 50.00 | 4.40 | 1.10 | 2.85 | 0.00 | 1 | 55 | 67.6% |
| 51.00 | 1.50 | 0.10 | 1.45 | -0.60 | 3 | 44 | 91.2% |
| 52.00 | 0.05 | 0.00 | 0.30 | -2.31 | 5 | 46 | 35.0% |
| 53.00 | 0.75 | 0.00 | 0.25 | -0.76 | 3 | 58 | 62.3% |
| 54.00 | 0.20 | 0.00 | 4.10 | -0.90 | 16 | 138 | 272.9% |
| 55.00 | 0.35 | 0.00 | 0.75 | -0.19 | 4 | 284 | 128.9% |
| 56.00 | 0.04 | 0.00 | 0.05 | -0.21 | 1 | 476 | 78.1% |
| 57.00 | 0.11 | 0.00 | 1.05 | 0.01 | 10 | 78 | 194.9% |
| 58.00 | 0.05 | 0.00 | 4.30 | 0.00 | 1 | 32 | 401.6% |
| 59.00 | 1.30 | 0.00 | 4.30 | 0.00 | 4 | 4 | 427.3% |
| 60.00 | 0.04 | 0.00 | 4.30 | 0.00 | 4 | 46 | 452.0% |
| 61.00 | 0.02 | 0.00 | 4.30 | 0.00 | 1 | 18 | 475.6% |
| 62.00 | 0.56 | 0.00 | 4.30 | 0.00 | 2 | 12 | 498.4% |
| 63.00 | 0.13 | 0.00 | 4.30 | 0.00 | 17 | 15 | 520.3% |
| 64.00 | 0.01 | 0.00 | 1.05 | 0.00 | 1 | 8 | 328.5% |
| 65.00 | 0.40 | 0.00 | 4.30 | 0.00 | 3 | 4 | 561.9% |
| 66.00 | 0.48 | 0.00 | 0.05 | 0.00 | 0 | 2 | 203.1% |
| 68.00 | 0.16 | 0.00 | 0.05 | 0.00 | 1 | 5 | 225.0% |
| 70.00 | 0.35 | 0.00 | 0.05 | 0.00 | 3 | 6 | 245.3% |
| 71.00 | 0.25 | 0.00 | 0.05 | 0.00 | 1 | 0 | 256.3% |
| 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | 11 | 12 | 293.8% |
| 80.00 | 0.15 | 0.00 | 0.05 | 0.00 | 2 | 4 | 337.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | 3 | 65 | 437.5% |
| 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | 66 | 268 | 325.0% |
| 39.50 | 0.01 | 0.00 | 0.05 | 0.00 | 1 | 5 | 234.4% |
| 40.00 | 0.56 | 0.00 | 0.05 | 0.00 | 3 | 23 | 223.4% |
| 40.50 | 0.21 | 0.00 | 0.05 | 0.00 | 0 | 4 | 214.1% |
| 41.00 | 0.22 | 0.00 | 0.05 | 0.00 | 0 | 16 | 204.7% |
| 41.50 | 0.38 | 0.00 | 0.05 | 0.00 | 0 | 1 | 195.3% |
| 42.00 | 0.13 | 0.00 | 0.05 | 0.00 | 2 | 5 | 185.9% |
| 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | 11 | 9 | 176.6% |
| 43.00 | 0.25 | 0.00 | 0.05 | 0.00 | 2 | 2 | 168.8% |
| 43.50 | 0.08 | 0.00 | 4.30 | 0.06 | 1 | 17 | 536.3% |
| 44.00 | 0.05 | 0.00 | 4.30 | 0.01 | 1 | 81 | 517.0% |
| 45.00 | 0.75 | 0.00 | 4.30 | 0.71 | 1 | 23 | 478.1% |
| 46.00 | 0.70 | 0.00 | 4.30 | 0.53 | 1 | 50 | 439.5% |
| 46.50 | 0.09 | 0.00 | 4.30 | -0.07 | 1 | 2 | 420.1% |
| 47.00 | 0.05 | 0.00 | 4.30 | -0.05 | 2 | 42 | 400.6% |
| 47.50 | 0.75 | 0.00 | 4.30 | 0.63 | 1 | 10 | 381.1% |
| 48.00 | 0.05 | 0.00 | 0.85 | 0.00 | 2 | 38 | 162.7% |
| 48.50 | 0.26 | 0.00 | 4.30 | 0.00 | 2 | 6 | 341.4% |
| 49.00 | 0.32 | 0.00 | 4.20 | 0.24 | 1 | 20 | 316.2% |
| 49.50 | 0.22 | 0.00 | 0.75 | 0.00 | 3 | 8 | 113.1% |
| 50.00 | 0.05 | 0.00 | 0.05 | -0.03 | 14 | 29 | 49.6% |
| 51.00 | 0.20 | 0.00 | 0.45 | -0.18 | 3 | 43 | 50.4% |
| 52.00 | 0.50 | 0.00 | 1.05 | 0.20 | 9 | 36 | 88.9% |
| 53.00 | 2.59 | 0.30 | 1.95 | 0.00 | 1 | 42 | 117.0% |
| 54.00 | 0.95 | 0.60 | 3.10 | -2.03 | 2 | 64 | 164.1% |
| 55.00 | 1.71 | 1.45 | 4.10 | 0.31 | 1 | 11 | 193.4% |
| 56.00 | 3.00 | 2.50 | 5.00 | 0.00 | 2 | 2 | 209.0% |
| 59.00 | 5.90 | 5.50 | 8.00 | 0.00 | 1 | 0 | 279.1% |
Sign up free to access Options Chain Data
Explore AAP options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.