Options Chain for GENUINE PARTS CO COM (GPC) - $121.63 as of 2/21/2025 8:29:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.10 | 63.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 55.10 | 58.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 50.10 | 53.10 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 45.10 | 49.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 40.10 | 43.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 35.10 | 39.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 30.10 | 34.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 95.00 | 25.20 | 29.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 21.50 | 24.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 15.40 | 18.50 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 110.00 | 10.60 | 13.30 | 10.60 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.93 | 0.02 | -0.01 | 2/10/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 5.30 | 7.80 | 8.88 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.79 | 0.04 | -0.03 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 2.30 | 4.10 | 4.10 | -0.70 | -14.59% | 980 | 142 | 0.21 | 0.57 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 1.00 | 1.65 | 1.77 | -0.43 | -19.55% | 14 | 442 | 0.23 | 0.32 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 0.40 | 0.55 | 0.55 | -0.20 | -26.67% | 21 | 160 | 0.22 | 0.13 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 0.05 | 0.20 | 0.17 | -0.08 | -32.00% | 9 | 77 | 0.24 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 0.80 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.00 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 1.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 75.00 | 0.00 | 1.25 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.25 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 100.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 44 | 0.45 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 0.05 | 0.35 | 0.22 | -0.12 | -35.30% | 3 | 111 | 0.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 0.40 | 0.50 | 0.47 | +0.12 | +34.29% | 11 | 135 | 0.28 | -0.07 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 1.05 | 1.25 | 1.12 | +0.26 | +30.24% | 24 | 194 | 0.26 | -0.21 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 2.55 | 2.80 | 2.10 | 0.00 | 0.00% | 0 | 159 | 0.24 | -0.43 | 0.05 | -0.05 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 5.30 | 6.60 | 5.40 | +1.00 | +22.73% | 3 | 126 | 0.27 | -0.68 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 8.60 | 10.30 | 9.40 | 0.00 | 0.00% | 0 | 6 | 0.23 | -0.87 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 13.10 | 15.60 | % | 0 | 0 | 0.48 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 140.00 | 17.00 | 19.60 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 145.00 | 22.10 | 24.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 150.00 | 27.00 | 30.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 155.00 | 31.90 | 35.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 160.00 | 36.90 | 40.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 165.00 | 41.90 | 45.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 170.00 | 47.70 | 50.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |