Options Chain for GENUINE PARTS CO COM (GPC) - $137.35 as of 9/16/2024 3:55:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 56.20 | 60.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 85.00 | 51.50 | 54.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 90.00 | 46.20 | 49.50 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 95.00 | 41.40 | 44.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 100.00 | 36.30 | 39.70 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 105.00 | 31.90 | 34.60 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 9/16/2024 1:59:02 PM EST | |||
| 110.00 | 27.30 | 29.60 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 9/16/2024 1:59:02 PM EST | |||
| 115.00 | 22.20 | 25.00 | % | 0 | 0 | 0.64 | 0.95 | 0.01 | -0.04 | 9/16/2024 1:59:02 PM EST | |||
| 120.00 | 17.90 | 19.80 | % | 0 | 0 | 0.51 | 0.91 | 0.01 | -0.05 | 9/16/2024 1:59:02 PM EST | |||
| 125.00 | 13.80 | 14.40 | 14.73 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.86 | 0.02 | -0.06 | 9/13/2024 | 9/16/2024 1:59:02 PM EST |
| 130.00 | 9.60 | 10.00 | % | 0 | 0 | 0.30 | 0.77 | 0.03 | -0.07 | 9/16/2024 1:59:02 PM EST | |||
| 135.00 | 6.10 | 6.40 | 6.40 | 0.00 | 0.00% | 20 | 105 | 0.28 | 0.63 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 1:59:02 PM EST |
| 140.00 | 3.50 | 3.70 | 4.00 | +0.38 | +10.50% | 1 | 149 | 0.27 | 0.45 | 0.04 | -0.08 | 9/16/2024 | 9/16/2024 1:59:02 PM EST |
| 145.00 | 1.65 | 1.85 | 1.85 | 0.00 | 0.00% | 9 | 71 | 0.26 | 0.28 | 0.03 | -0.06 | 9/16/2024 | 9/16/2024 1:59:02 PM EST |
| 150.00 | 0.65 | 0.85 | 0.77 | 0.00 | 0.00% | 12 | 47 | 0.25 | 0.15 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 1:59:02 PM EST |
| 155.00 | 0.25 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 2,056 | 0.26 | 0.07 | 0.01 | -0.03 | 9/6/2024 | 9/16/2024 1:59:02 PM EST |
| 160.00 | 0.05 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 18 | 0.30 | 0.03 | 0.01 | -0.01 | 9/9/2024 | 9/16/2024 1:59:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 8/19/2024 | 9/16/2024 1:59:02 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 9/16/2024 1:59:02 PM EST | |||
| 110.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.44 | -0.03 | 0.00 | -0.03 | 9/4/2024 | 9/16/2024 1:59:02 PM EST |
| 115.00 | 0.10 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.05 | 0.01 | -0.04 | 9/9/2024 | 9/16/2024 1:59:02 PM EST |
| 120.00 | 0.40 | 0.60 | 0.47 | -0.48 | -50.53% | 1 | 6 | 0.35 | -0.09 | 0.01 | -0.05 | 9/16/2024 | 9/16/2024 1:59:02 PM EST |
| 125.00 | 0.80 | 1.00 | 0.92 | -0.02 | -2.13% | 1 | 21 | 0.32 | -0.14 | 0.02 | -0.06 | 9/16/2024 | 9/16/2024 1:59:02 PM EST |
| 130.00 | 1.55 | 1.80 | 1.42 | -0.59 | -29.36% | 1 | 76 | 0.30 | -0.23 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 1:59:02 PM EST |
| 135.00 | 3.10 | 3.20 | 4.00 | 0.00 | 0.00% | 0 | 156 | 0.28 | -0.37 | 0.03 | -0.08 | 9/12/2024 | 9/16/2024 1:59:02 PM EST |
| 140.00 | 5.20 | 5.50 | 6.40 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.55 | 0.04 | -0.08 | 9/9/2024 | 9/16/2024 1:59:02 PM EST |
| 145.00 | 8.50 | 8.80 | 10.50 | 0.00 | 0.00% | 0 | 37 | 0.26 | -0.72 | 0.03 | -0.06 | 9/10/2024 | 9/16/2024 1:59:02 PM EST |
| 150.00 | 12.60 | 13.00 | % | 0 | 0 | 0.25 | -0.85 | 0.02 | -0.04 | 9/16/2024 1:59:02 PM EST | |||
| 155.00 | 16.00 | 18.60 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.03 | 9/16/2024 1:59:02 PM EST | |||
| 160.00 | 21.30 | 23.50 | % | 0 | 0 | 0.47 | -0.97 | 0.01 | -0.01 | 9/16/2024 1:59:02 PM EST | |||
| 165.00 | 26.20 | 29.10 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST | |||
| 170.00 | 30.30 | 34.20 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST | |||
| 175.00 | 35.30 | 39.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST | |||
| 180.00 | 41.20 | 44.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST | |||
| 185.00 | 45.30 | 49.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST | |||
| 190.00 | 51.00 | 54.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/16/2024 1:59:02 PM EST |