Options Chain for GENUINE PARTS CO COM (GPC) - $137.33 as of 9/19/2025 9:07:41 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 | 56.00 | 59.10 | 57.55 | % | 0.72 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 85.00 | 51.10 | 54.30 | 52.70 | % | 0.62 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 90.00 | 46.20 | 49.20 | 47.70 | % | 0.53 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 95.00 | 41.40 | 44.20 | 42.80 | % | 0.45 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 100.00 | 36.10 | 39.40 | 37.75 | % | 0.38 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 105.00 | 31.20 | 35.00 | 33.10 | % | 0.32 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 110.00 | 26.60 | 30.20 | 28.40 | % | 0.26 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 115.00 | 21.40 | 24.50 | 22.95 | % | 0.20 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 120.00 | 17.00 | 19.60 | 18.30 | % | 0.15 | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.04 | 9/19/2025 4:00:02 PM EST | |||
| 125.00 | 11.80 | 15.70 | 13.75 | 16.20 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.52 | 0.91 | 0.02 | -0.05 | 9/17/2025 | 9/19/2025 4:00:02 PM EST |
| 130.00 | 7.60 | 10.40 | 9.00 | % | 0.07 | 0 | 0 | 0.38 | 0.81 | 0.03 | -0.06 | 9/19/2025 4:00:02 PM EST | |||
| 135.00 | 4.80 | 6.20 | 5.50 | 5.30 | -1.92 | -26.60% | 0.04 | 11 | 7 | 0.26 | 0.64 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 140.00 | 1.95 | 2.95 | 2.45 | 2.65 | +0.25 | +10.42% | 0.02 | 1,141 | 176 | 0.22 | 0.41 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 145.00 | 0.70 | 2.05 | 1.38 | 0.72 | -0.58 | -44.62% | 0.01 | 3 | 1,533 | 0.25 | 0.20 | 0.04 | -0.04 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 150.00 | 0.20 | 0.65 | 0.43 | 0.39 | +0.09 | +30.00% | 0.00 | 2 | 98 | 0.23 | 0.07 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.26 | 0.02 | 0.01 | -0.01 | 9/11/2025 | 9/19/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/19/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 9/19/2025 4:00:02 PM EST | |||
| 120.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.24 | -40.68% | 0.00 | 3 | 10 | 0.29 | -0.05 | 0.01 | -0.04 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 125.00 | 0.30 | 1.05 | 0.68 | 0.60 | -0.08 | -11.77% | 0.01 | 11 | 14 | 0.29 | -0.09 | 0.02 | -0.05 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 130.00 | 0.80 | 1.25 | 1.03 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.25 | -0.19 | 0.03 | -0.06 | 9/18/2025 | 9/19/2025 4:00:02 PM EST |
| 135.00 | 1.90 | 2.75 | 2.33 | 2.50 | +0.43 | +20.78% | 0.02 | 3 | 30 | 0.24 | -0.36 | 0.04 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 140.00 | 4.10 | 4.90 | 4.50 | 4.80 | +1.00 | +26.32% | 0.03 | 5 | 19 | 0.21 | -0.59 | 0.05 | -0.07 | 9/19/2025 | 9/19/2025 4:00:02 PM EST |
| 145.00 | 6.10 | 9.60 | 7.85 | % | 0.05 | 0 | 0 | 0.34 | -0.80 | 0.04 | -0.04 | 9/19/2025 4:00:02 PM EST | |||
| 150.00 | 11.10 | 13.70 | 12.40 | 10.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.02 | 9/4/2025 | 9/19/2025 4:00:02 PM EST |
| 155.00 | 15.50 | 18.80 | 17.15 | % | 0.11 | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 9/19/2025 4:00:02 PM EST | |||
| 160.00 | 20.60 | 23.90 | 22.25 | % | 0.14 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 165.00 | 26.10 | 28.80 | 27.45 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 170.00 | 30.50 | 34.10 | 32.30 | % | 0.19 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 175.00 | 35.50 | 39.10 | 37.30 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 180.00 | 40.50 | 44.30 | 42.40 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 185.00 | 45.60 | 49.10 | 47.35 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST | |||
| 190.00 | 50.50 | 54.10 | 52.30 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/19/2025 4:00:02 PM EST |