Options Chain for GENUINE PARTS CO COM (GPC) - $136.01 as of 10/8/2025 4:07:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 52.10 | 55.60 | 53.85 | % | 0.67 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 85.00 | 47.40 | 50.90 | 49.15 | % | 0.58 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 90.00 | 42.10 | 45.90 | 44.00 | % | 0.49 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 95.00 | 37.80 | 40.70 | 39.25 | % | 0.41 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 100.00 | 32.70 | 35.90 | 34.30 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 105.00 | 27.60 | 30.90 | 29.25 | % | 0.28 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 110.00 | 22.20 | 25.90 | 24.05 | % | 0.22 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 115.00 | 18.00 | 20.90 | 19.45 | % | 0.17 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 120.00 | 12.00 | 15.30 | 13.65 | % | 0.11 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:51 PM EST | |||
| 125.00 | 8.80 | 11.30 | 10.05 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.68 | 0.93 | 0.02 | -0.07 | 10/1/2025 | 10/8/2025 2:58:51 PM EST |
| 130.00 | 3.10 | 6.20 | 4.65 | 4.89 | -2.51 | -33.92% | 0.04 | 1 | 1 | 0.30 | 0.79 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 135.00 | 1.30 | 1.70 | 1.50 | 1.70 | -2.28 | -57.29% | 0.01 | 12 | 18 | 0.23 | 0.44 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 140.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.85 | -70.84% | 0.00 | 5 | 993 | 0.24 | 0.11 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.55 | +0.41 | +292.86% | 0.00 | 3 | 1,560 | 0.40 | 0.01 | 0.01 | -0.01 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.42 | +0.31 | +281.82% | 0.00 | 1 | 114 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:51 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:51 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 170.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 110.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/8/2025 2:58:51 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:51 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | -0.01 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 2:58:51 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.31 | -0.07 | 0.02 | -0.07 | 9/22/2025 | 10/8/2025 2:58:51 PM EST |
| 130.00 | 0.60 | 0.95 | 0.78 | 0.65 | +0.33 | +103.13% | 0.01 | 1 | 21 | 0.27 | -0.21 | 0.05 | -0.11 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 135.00 | 2.45 | 2.90 | 2.68 | 2.50 | +1.66 | +197.62% | 0.02 | 4 | 41 | 0.22 | -0.56 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 2:58:51 PM EST |
| 140.00 | 4.50 | 8.40 | 6.45 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.28 | -0.89 | 0.04 | -0.05 | 10/2/2025 | 10/8/2025 2:58:51 PM EST |
| 145.00 | 9.40 | 12.50 | 10.95 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.99 | 0.01 | -0.01 | 9/22/2025 | 10/8/2025 2:58:51 PM EST |
| 150.00 | 14.50 | 17.50 | 16.00 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:51 PM EST |
| 155.00 | 19.20 | 22.50 | 20.85 | % | 0.13 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 160.00 | 24.60 | 28.00 | 26.30 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 165.00 | 29.60 | 32.40 | 31.00 | % | 0.19 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 170.00 | 35.10 | 37.30 | 36.20 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 175.00 | 39.30 | 42.10 | 40.70 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 180.00 | 44.50 | 47.60 | 46.05 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 185.00 | 49.20 | 52.40 | 50.80 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST | |||
| 190.00 | 54.80 | 57.10 | 55.95 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:51 PM EST |