Options Chain for GENUINE PARTS CO COM (GPC) - $118.70 as of 5/5/2025 8:15:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.10 | 61.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 52.10 | 56.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 70.00 | 47.00 | 51.10 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 43.30 | 46.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 38.00 | 41.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 85.00 | 32.30 | 36.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 27.50 | 31.50 | % | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 95.00 | 22.40 | 26.50 | 23.40 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.95 | 0.01 | -0.01 | 1/10/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 18.60 | 21.10 | 17.80 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.90 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 14.10 | 15.60 | 12.20 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.85 | 0.02 | -0.03 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 8.40 | 11.40 | 11.25 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.77 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 5.60 | 6.60 | 7.30 | 0.00 | 0.00% | 0 | 124 | 0.24 | 0.64 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 3.30 | 3.80 | 3.50 | -0.03 | -0.85% | 51 | 197 | 0.25 | 0.46 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 1.30 | 1.65 | 1.35 | -0.60 | -30.77% | 4 | 1,495 | 0.22 | 0.28 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 0.40 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 2,121 | 0.21 | 0.14 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 116 | 0.22 | 0.06 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.36 | 0.02 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 643 | 0.48 | 0.01 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 36 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.95 | 0.88 | 0.00 | 0.00% | 0 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 1.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 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 | 0.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.77 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 90.00 | 0.05 | 0.95 | 0.39 | 0.00 | 0.00% | 0 | 40 | 0.47 | -0.03 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 95.00 | 0.15 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 13 | 0.42 | -0.05 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 100.00 | 0.40 | 0.70 | 0.45 | 0.00 | 0.00% | 6 | 77 | 0.35 | -0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 105.00 | 0.75 | 0.95 | 0.85 | -0.24 | -22.02% | 1 | 43 | 0.31 | -0.15 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 110.00 | 1.35 | 1.65 | 1.45 | +0.25 | +20.84% | 9 | 70 | 0.29 | -0.23 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 115.00 | 2.50 | 2.95 | 2.75 | -0.10 | -3.51% | 13 | 97 | 0.27 | -0.36 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 120.00 | 4.80 | 5.60 | 4.80 | +0.44 | +10.10% | 21 | 117 | 0.27 | -0.54 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 125.00 | 7.80 | 8.50 | 7.60 | -0.80 | -9.53% | 5 | 69 | 0.24 | -0.72 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 130.00 | 11.20 | 13.00 | 13.70 | 0.00 | 0.00% | 0 | 17 | 0.32 | -0.86 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 135.00 | 15.10 | 18.70 | 13.34 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.01 | 3/3/2025 | 5/5/2025 4:00:01 PM EST |
| 140.00 | 19.70 | 23.60 | 22.70 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.98 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 145.00 | 25.00 | 28.50 | 24.42 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 4:00:01 PM EST |
| 150.00 | 29.60 | 33.50 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 4:00:01 PM EST |
| 155.00 | 34.60 | 38.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 160.00 | 39.50 | 43.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 165.00 | 44.50 | 48.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 170.00 | 49.50 | 53.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 175.00 | 54.60 | 58.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 180.00 | 59.90 | 63.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 185.00 | 64.40 | 68.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 190.00 | 69.40 | 73.30 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |