Options Chain for GENUINE PARTS CO COM (GPC) - $120.55 as of 3/28/2025 8:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.00 | 55.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 47.00 | 51.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 42.20 | 46.00 | 48.88 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 2/13/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 37.10 | 41.20 | 40.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 10/28/2024 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 32.20 | 36.30 | 36.50 | 0.00 | 0.00% | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.03 | 2/11/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 27.60 | 31.40 | 26.57 | 0.00 | 0.00% | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.03 | 10/24/2024 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 23.10 | 26.60 | 30.44 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.92 | 0.01 | -0.04 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 19.00 | 21.70 | 25.01 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.88 | 0.01 | -0.05 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 15.20 | 15.70 | 17.98 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.83 | 0.01 | -0.05 | 2/26/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 11.20 | 11.50 | 11.40 | -6.00 | -34.49% | 4 | 277 | 0.35 | 0.76 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 7.70 | 8.00 | 7.80 | 0.00 | 0.00% | 0 | 190 | 0.33 | 0.65 | 0.03 | -0.06 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 4.90 | 5.20 | 5.20 | -0.98 | -15.86% | 21 | 342 | 0.32 | 0.49 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 2.85 | 3.00 | 2.95 | +0.14 | +4.99% | 51 | 402 | 0.30 | 0.33 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 1.45 | 1.65 | 2.15 | 0.00 | 0.00% | 0 | 393 | 0.29 | 0.23 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.65 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 261 | 0.29 | 0.18 | 0.02 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.30 | 0.40 | 0.45 | -0.05 | -10.00% | 2 | 157 | 0.29 | 0.14 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.05 | 2.30 | 0.59 | 0.00 | 0.00% | 0 | 116 | 0.40 | 0.08 | 0.01 | -0.02 | 2/27/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.10 | 0.16 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.05 | 0.01 | -0.02 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 29 | 0.64 | 0.02 | 0.00 | -0.01 | 2/26/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 2.00 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 3/28/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/28/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 1.00 | 0.49 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 3/28/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 3/28/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 3/28/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.00 | 0.00 | -0.01 | 12/3/2024 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 0.05 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 105 | 0.57 | -0.01 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 35 | 0.47 | -0.03 | 0.00 | -0.03 | 2/20/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.10 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 41 | 0.40 | -0.05 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 0.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.08 | 0.01 | -0.04 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 117 | 0.38 | -0.12 | 0.01 | -0.05 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 1.20 | 1.40 | 1.31 | +0.19 | +16.97% | 2 | 147 | 0.36 | -0.17 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 2.15 | 2.35 | 2.16 | +0.37 | +20.67% | 2 | 128 | 0.34 | -0.24 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 3.60 | 3.80 | 3.50 | +0.20 | +6.07% | 3 | 162 | 0.32 | -0.35 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 5.70 | 6.10 | 6.45 | 0.00 | 0.00% | 0 | 230 | 0.31 | -0.51 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 8.60 | 10.10 | 8.83 | +0.73 | +9.02% | 10 | 281 | 0.29 | -0.67 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 10.30 | 13.00 | 12.00 | 0.00 | 0.00% | 0 | 56 | 0.35 | -0.77 | 0.02 | -0.05 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 15.00 | 18.70 | 14.59 | 0.00 | 0.00% | 0 | 16 | 0.46 | -0.82 | 0.02 | -0.04 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 19.40 | 23.50 | 16.30 | 0.00 | 0.00% | 0 | 34 | 0.52 | -0.86 | 0.01 | -0.04 | 11/26/2024 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 24.40 | 28.50 | 23.61 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.92 | 0.01 | -0.02 | 2/13/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 29.40 | 33.50 | 28.30 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.95 | 0.01 | -0.02 | 11/8/2024 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 34.60 | 38.30 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 39.40 | 43.30 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 165.00 | 45.20 | 48.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 170.00 | 49.40 | 53.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 175.00 | 54.40 | 58.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 180.00 | 59.40 | 63.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 185.00 | 64.40 | 68.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 190.00 | 69.40 | 73.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 195.00 | 74.40 | 78.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 200.00 | 80.20 | 83.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |