Options Chain for GENUINE PARTS CO COM (GPC) - $124.54 as of 7/11/2025 8:26:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.60 | 61.70 | 59.65 | % | 0.92 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 52.60 | 56.70 | 54.65 | % | 0.78 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 47.80 | 51.70 | 49.75 | % | 0.66 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 42.60 | 46.70 | 44.65 | % | 0.56 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 85.00 | 37.80 | 41.70 | 39.75 | % | 0.47 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 32.80 | 36.70 | 34.75 | % | 0.39 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 27.90 | 31.70 | 29.80 | % | 0.31 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 22.80 | 26.70 | 24.75 | % | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 105.00 | 17.80 | 21.70 | 19.75 | % | 0.19 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 110.00 | 12.70 | 16.60 | 14.65 | % | 0.13 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 115.00 | 7.90 | 11.00 | 9.45 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.72 | 0.98 | 0.01 | -0.02 | 6/27/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 4.30 | 5.50 | 4.90 | 6.01 | 0.00 | 0.00% | 0.04 | 0 | 1,033 | 0.38 | 0.87 | 0.05 | -0.07 | 7/1/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 1.05 | 1.35 | 1.20 | 1.37 | -1.18 | -46.28% | 0.01 | 8 | 122 | 0.21 | 0.45 | 0.11 | -0.10 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.53 | 0.06 | 0.04 | -0.03 | 7/8/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.45 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.91 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.40 | +0.35 | +700.00% | 0.00 | 2 | 42 | 0.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.04 | -44.45% | 0.00 | 6 | 46 | 0.42 | -0.02 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 120.00 | 0.25 | 0.75 | 0.50 | 0.30 | +0.04 | +15.39% | 0.00 | 5 | 57 | 0.29 | -0.13 | 0.05 | -0.07 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 125.00 | 1.45 | 1.85 | 1.65 | 1.75 | +0.54 | +44.63% | 0.01 | 400 | 196 | 0.18 | -0.55 | 0.11 | -0.10 | 7/11/2025 | 7/11/2025 3:59:57 PM EST |
| 130.00 | 4.20 | 7.40 | 5.80 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.59 | -0.94 | 0.04 | -0.03 | 6/4/2025 | 7/11/2025 3:59:57 PM EST |
| 135.00 | 8.40 | 12.30 | 10.35 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 140.00 | 13.40 | 17.30 | 15.35 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 145.00 | 18.60 | 22.30 | 20.45 | 21.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:57 PM EST |
| 150.00 | 23.40 | 27.40 | 25.40 | % | 0.17 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 155.00 | 28.40 | 32.50 | 30.45 | % | 0.20 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 160.00 | 33.40 | 37.50 | 35.45 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 165.00 | 38.40 | 42.50 | 40.45 | % | 0.25 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 170.00 | 43.40 | 47.30 | 45.35 | % | 0.27 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST | |||
| 175.00 | 48.40 | 52.30 | 50.35 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:57 PM EST |