Options Chain for GENUINE PARTS CO COM (GPC) - $116.06 as of 1/3/2025 3:16:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.00 | 49.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 75.00 | 40.00 | 44.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 80.00 | 35.00 | 39.90 | 42.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 11/6/2024 | 1/3/2025 4:00:02 PM EST |
| 85.00 | 30.00 | 34.80 | 40.50 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.02 | 11/14/2024 | 1/3/2025 4:00:02 PM EST |
| 90.00 | 25.40 | 30.00 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 1/3/2025 4:00:02 PM EST | |||
| 95.00 | 20.80 | 24.20 | 33.27 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.04 | 12/3/2024 | 1/3/2025 4:00:02 PM EST |
| 100.00 | 17.10 | 18.40 | 17.30 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.90 | 0.01 | -0.04 | 12/19/2024 | 1/3/2025 4:00:02 PM EST |
| 105.00 | 11.50 | 16.20 | 13.50 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.85 | 0.02 | -0.05 | 12/27/2024 | 1/3/2025 4:00:02 PM EST |
| 110.00 | 9.50 | 10.80 | 10.85 | 0.00 | 0.00% | 0 | 284 | 0.33 | 0.76 | 0.03 | -0.05 | 1/2/2025 | 1/3/2025 4:00:02 PM EST |
| 115.00 | 6.20 | 6.60 | 6.11 | -0.09 | -1.46% | 3 | 397 | 0.29 | 0.61 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 120.00 | 3.60 | 3.90 | 3.40 | -0.20 | -5.56% | 4 | 205 | 0.28 | 0.44 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 125.00 | 1.90 | 2.10 | 2.05 | +0.20 | +10.82% | 12 | 312 | 0.27 | 0.28 | 0.03 | -0.04 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 130.00 | 0.85 | 1.05 | 0.98 | -0.12 | -10.91% | 14 | 520 | 0.26 | 0.17 | 0.02 | -0.03 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 135.00 | 0.35 | 0.55 | 0.44 | -0.14 | -24.14% | 7 | 264 | 0.28 | 0.09 | 0.01 | -0.02 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 140.00 | 0.10 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 235 | 0.27 | 0.06 | 0.01 | -0.02 | 12/31/2024 | 1/3/2025 4:00:02 PM EST |
| 145.00 | 0.05 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 2,184 | 0.40 | 0.02 | 0.00 | -0.01 | 12/27/2024 | 1/3/2025 4:00:02 PM EST |
| 150.00 | 0.10 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 219 | 0.36 | 0.02 | 0.00 | -0.01 | 1/2/2025 | 1/3/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.55 | 0.21 | 0.00 | 0.00% | 0 | 186 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/3/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.05 | 0.10 | 0.00 | 0.00% | 0 | 90 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 1/3/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 817 | 0.62 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 1/3/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.75 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 1/3/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.05 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 1/3/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.05 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 1/3/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.05 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.55 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 1/3/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 1/3/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 1/3/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 1/3/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.85 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 1/3/2025 4:00:02 PM EST |
| 85.00 | 0.05 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 35 | 0.61 | -0.01 | 0.00 | -0.02 | 11/12/2024 | 1/3/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.65 | 0.47 | 0.00 | 0.00% | 0 | 64 | 0.66 | -0.02 | 0.00 | -0.02 | 12/23/2024 | 1/3/2025 4:00:02 PM EST |
| 95.00 | 0.30 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 67 | 0.37 | -0.07 | 0.01 | -0.04 | 12/26/2024 | 1/3/2025 4:00:02 PM EST |
| 100.00 | 0.60 | 0.75 | 0.64 | -0.04 | -5.89% | 1 | 95 | 0.35 | -0.10 | 0.01 | -0.04 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 105.00 | 1.10 | 1.30 | 1.20 | -0.10 | -7.70% | 2 | 180 | 0.32 | -0.15 | 0.02 | -0.05 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 110.00 | 2.05 | 2.55 | 2.28 | -0.07 | -2.98% | 3 | 164 | 0.32 | -0.24 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 115.00 | 3.60 | 3.90 | 3.82 | -0.13 | -3.30% | 5 | 179 | 0.29 | -0.39 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 120.00 | 5.70 | 6.40 | 6.20 | -0.36 | -5.49% | 9 | 121 | 0.27 | -0.56 | 0.03 | -0.05 | 1/3/2025 | 1/3/2025 4:00:02 PM EST |
| 125.00 | 9.00 | 11.90 | 8.75 | 0.00 | 0.00% | 0 | 300 | 0.34 | -0.72 | 0.03 | -0.04 | 1/2/2025 | 1/3/2025 4:00:02 PM EST |
| 130.00 | 11.40 | 15.20 | 13.95 | 0.00 | 0.00% | 0 | 81 | 0.29 | -0.83 | 0.02 | -0.03 | 12/26/2024 | 1/3/2025 4:00:02 PM EST |
| 135.00 | 16.60 | 20.20 | 10.00 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.91 | 0.01 | -0.02 | 11/27/2024 | 1/3/2025 4:00:02 PM EST |
| 140.00 | 21.90 | 25.10 | 22.98 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.94 | 0.01 | -0.02 | 12/26/2024 | 1/3/2025 4:00:02 PM EST |
| 145.00 | 25.80 | 30.40 | 18.94 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 11/29/2024 | 1/3/2025 4:00:02 PM EST |
| 150.00 | 30.80 | 35.50 | 35.24 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 10/22/2024 | 1/3/2025 4:00:02 PM EST |
| 155.00 | 35.80 | 40.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 160.00 | 40.80 | 45.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 165.00 | 45.80 | 50.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 170.00 | 50.80 | 55.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 175.00 | 55.80 | 60.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 180.00 | 60.80 | 65.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 185.00 | 65.80 | 70.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 190.00 | 70.90 | 75.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 195.00 | 75.70 | 80.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 200.00 | 80.80 | 85.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST | |||
| 210.00 | 90.80 | 95.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/3/2025 4:00:02 PM EST |