Options Chain for GENUINE PARTS CO COM (GPC) - $130.93 as of 10/27/2025 5:44:50 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 | 49.70 | 53.70 | 51.70 | % | 0.65 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 85.00 | 44.80 | 48.90 | 46.85 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 90.00 | 39.80 | 43.90 | 41.85 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 95.00 | 34.80 | 39.00 | 36.90 | % | 0.39 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 100.00 | 29.90 | 32.80 | 31.35 | % | 0.31 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 105.00 | 25.10 | 28.00 | 26.55 | 28.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.56 | 0.98 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 110.00 | 20.20 | 23.20 | 21.70 | % | 0.20 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 115.00 | 15.50 | 19.00 | 17.25 | 16.60 | -2.58 | -13.46% | 0.15 | 1 | 1 | 0.46 | 0.88 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 120.00 | 11.50 | 13.70 | 12.60 | % | 0.10 | 0 | 0 | 0.26 | 0.81 | 0.02 | -0.03 | 10/27/2025 4:00:00 PM EST | |||
| 125.00 | 8.30 | 9.00 | 8.65 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | 0.70 | 0.03 | -0.04 | 10/22/2025 | 10/27/2025 4:00:00 PM EST |
| 130.00 | 5.20 | 5.80 | 5.50 | % | 0.04 | 0 | 0 | 0.25 | 0.55 | 0.03 | -0.04 | 10/27/2025 4:00:00 PM EST | |||
| 135.00 | 2.70 | 3.50 | 3.10 | 2.75 | -0.40 | -12.70% | 0.02 | 1 | 32 | 0.24 | 0.38 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 140.00 | 1.25 | 1.60 | 1.43 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.22 | 0.23 | 0.03 | -0.03 | 10/22/2025 | 10/27/2025 4:00:00 PM EST |
| 145.00 | 0.35 | 1.55 | 0.95 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.24 | 0.13 | 0.02 | -0.02 | 10/22/2025 | 10/27/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.24 | -0.24 | -50.00% | 0.00 | 1 | 19 | 0.25 | 0.07 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.42 | 0.03 | 0.01 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 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 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | -0.02 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 110.00 | 0.25 | 1.25 | 0.75 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.01 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 115.00 | 0.50 | 1.10 | 0.80 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.29 | -0.12 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 120.00 | 1.15 | 1.70 | 1.43 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.27 | -0.19 | 0.02 | -0.03 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 125.00 | 2.20 | 2.85 | 2.53 | 2.54 | +0.25 | +10.92% | 0.02 | 1 | 6 | 0.26 | -0.30 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 130.00 | 3.80 | 4.30 | 4.05 | 4.10 | +0.16 | +4.07% | 0.03 | 30 | 2 | 0.23 | -0.45 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 4:00:00 PM EST |
| 135.00 | 6.50 | 7.30 | 6.90 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.03 | -0.04 | 10/27/2025 4:00:00 PM EST | |||
| 140.00 | 9.00 | 11.70 | 10.35 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.31 | -0.77 | 0.03 | -0.03 | 10/17/2025 | 10/27/2025 4:00:00 PM EST |
| 145.00 | 14.00 | 15.90 | 14.95 | 13.13 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.25 | -0.87 | 0.02 | -0.02 | 10/17/2025 | 10/27/2025 4:00:00 PM EST |
| 150.00 | 18.30 | 21.00 | 19.65 | % | 0.13 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 155.00 | 23.00 | 25.90 | 24.45 | % | 0.16 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 160.00 | 27.50 | 30.90 | 29.20 | % | 0.18 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 165.00 | 31.90 | 35.90 | 33.90 | % | 0.21 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 170.00 | 36.80 | 40.80 | 38.80 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 175.00 | 41.80 | 45.80 | 43.80 | % | 0.25 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 180.00 | 46.80 | 50.80 | 48.80 | % | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 185.00 | 51.60 | 55.80 | 53.70 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 190.00 | 56.60 | 60.70 | 58.65 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST |