Options Chain for GENUINE PARTS CO COM (GPC) - $140.33 as of 10/3/2025 4:06:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 78.10 | 82.10 | 80.10 | 66.55 | 0.00 | 0.00% | 1.33 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 73.10 | 77.20 | 75.15 | % | 1.16 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 70.00 | 68.20 | 72.20 | 70.20 | 54.22 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 10/3/2025 3:59:58 PM EST |
| 75.00 | 63.20 | 67.30 | 65.25 | % | 0.87 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 80.00 | 58.30 | 62.30 | 60.30 | % | 0.75 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 85.00 | 53.30 | 57.30 | 55.30 | % | 0.65 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 90.00 | 48.30 | 52.40 | 50.35 | % | 0.56 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 95.00 | 43.40 | 47.40 | 45.40 | 41.21 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.91 | 1.00 | 0.00 | -0.01 | 9/3/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 39.40 | 42.10 | 40.75 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 105.00 | 34.00 | 37.20 | 35.60 | 20.90 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.68 | 0.98 | 0.00 | -0.03 | 5/12/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 29.90 | 32.70 | 31.30 | 31.35 | 0.00 | 0.00% | 0.28 | 0 | 208 | 0.65 | 0.95 | 0.00 | -0.04 | 9/17/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 24.00 | 27.40 | 25.70 | 24.05 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.53 | 0.93 | 0.01 | -0.04 | 9/19/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 20.20 | 22.50 | 21.35 | 22.20 | 0.00 | 0.00% | 0.18 | 0 | 36 | 0.46 | 0.90 | 0.01 | -0.05 | 9/8/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 16.30 | 16.90 | 16.60 | 17.72 | 0.00 | 0.00% | 0.13 | 0 | 105 | 0.29 | 0.85 | 0.01 | -0.05 | 9/16/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 12.30 | 13.30 | 12.80 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 301 | 0.31 | 0.78 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 8.50 | 9.30 | 8.90 | 9.87 | 0.00 | 0.00% | 0.07 | 0 | 167 | 0.29 | 0.67 | 0.03 | -0.06 | 9/15/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 5.50 | 6.00 | 5.75 | 5.60 | -0.60 | -9.68% | 0.04 | 630 | 6,501 | 0.27 | 0.53 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 3.10 | 3.60 | 3.35 | 3.50 | +0.30 | +9.38% | 0.02 | 5 | 846 | 0.26 | 0.38 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 1.65 | 2.00 | 1.83 | 1.87 | -0.13 | -6.50% | 0.01 | 1 | 1,109 | 0.25 | 0.26 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 155.00 | 0.70 | 1.15 | 0.93 | 1.00 | 0.00 | 0.00% | 0.01 | 2 | 161 | 0.25 | 0.17 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 160.00 | 0.35 | 0.60 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.26 | 0.11 | 0.01 | -0.03 | 9/29/2025 | 10/3/2025 3:59:58 PM EST |
| 165.00 | 0.25 | 1.25 | 0.75 | 0.28 | +0.18 | +180.00% | 0.00 | 2 | 10 | 0.32 | 0.07 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.04 | 0.01 | -0.01 | 5/19/2025 | 10/3/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.02 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 10/3/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.78 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/3/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 10/3/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.72 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 10/3/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | -0.01 | 0.00 | -0.01 | 8/28/2025 | 10/3/2025 3:59:58 PM EST |
| 105.00 | 0.10 | 0.95 | 0.53 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.48 | -0.02 | 0.00 | -0.03 | 9/11/2025 | 10/3/2025 3:59:58 PM EST |
| 110.00 | 0.05 | 1.00 | 0.53 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.40 | -0.05 | 0.00 | -0.04 | 8/28/2025 | 10/3/2025 3:59:58 PM EST |
| 115.00 | 0.25 | 0.85 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.38 | -0.07 | 0.01 | -0.04 | 9/10/2025 | 10/3/2025 3:59:58 PM EST |
| 120.00 | 0.55 | 1.35 | 0.95 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.36 | -0.10 | 0.01 | -0.05 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 125.00 | 1.05 | 1.45 | 1.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.32 | -0.15 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 130.00 | 1.75 | 2.30 | 2.03 | 2.00 | -0.50 | -20.00% | 0.02 | 4 | 85 | 0.30 | -0.22 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 135.00 | 2.95 | 3.80 | 3.38 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.28 | -0.33 | 0.03 | -0.06 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 140.00 | 4.90 | 6.10 | 5.50 | 5.10 | -0.10 | -1.93% | 0.04 | 3 | 63 | 0.28 | -0.47 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 145.00 | 7.60 | 8.90 | 8.25 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.27 | -0.62 | 0.03 | -0.05 | 9/8/2025 | 10/3/2025 3:59:58 PM EST |
| 150.00 | 11.20 | 12.40 | 11.80 | % | 0.08 | 0 | 0 | 0.26 | -0.74 | 0.02 | -0.05 | 10/3/2025 3:59:58 PM EST | |||
| 155.00 | 13.60 | 16.60 | 15.10 | % | 0.10 | 0 | 0 | 0.30 | -0.83 | 0.02 | -0.04 | 10/3/2025 3:59:58 PM EST | |||
| 160.00 | 18.60 | 21.40 | 20.00 | % | 0.12 | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.03 | 10/3/2025 3:59:58 PM EST | |||
| 165.00 | 23.10 | 27.20 | 25.15 | % | 0.15 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 10/3/2025 3:59:58 PM EST | |||
| 170.00 | 28.10 | 32.20 | 30.15 | % | 0.18 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 175.00 | 33.30 | 37.20 | 35.25 | % | 0.20 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 180.00 | 38.20 | 42.20 | 40.20 | % | 0.22 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |