Options Chain for GENUINE PARTS CO COM (GPC) - $126.21 as of 5/27/2025 12:46:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 60.60 | 64.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 70.00 | 56.10 | 59.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 75.00 | 50.30 | 54.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 80.00 | 45.40 | 49.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 85.00 | 40.80 | 44.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 90.00 | 35.60 | 39.30 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 95.00 | 30.40 | 34.40 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 100.00 | 25.40 | 29.20 | % | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.01 | 5/27/2025 11:58:54 AM EST | |||
| 105.00 | 20.80 | 22.80 | % | 0 | 0 | 0.40 | 0.96 | 0.01 | -0.01 | 5/27/2025 11:58:54 AM EST | |||
| 110.00 | 17.30 | 18.80 | % | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.02 | 5/27/2025 11:58:54 AM EST | |||
| 115.00 | 12.10 | 14.10 | % | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.03 | 5/27/2025 11:58:54 AM EST | |||
| 120.00 | 8.70 | 9.30 | % | 0 | 0 | 0.26 | 0.73 | 0.03 | -0.04 | 5/27/2025 11:58:54 AM EST | |||
| 125.00 | 5.50 | 5.80 | 5.69 | +0.49 | +9.43% | 2 | 7 | 0.23 | 0.58 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 11:58:54 AM EST |
| 130.00 | 2.95 | 3.20 | 3.40 | 0.00 | 0.00% | 0 | 45 | 0.23 | 0.40 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 11:58:54 AM EST |
| 135.00 | 1.40 | 1.70 | 1.40 | -0.10 | -6.67% | 1 | 711 | 0.23 | 0.24 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 11:58:54 AM EST |
| 140.00 | 0.60 | 0.85 | 1.20 | 0.00 | 0.00% | 0 | 24 | 0.23 | 0.13 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 11:58:54 AM EST |
| 145.00 | 0.00 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 16 | 0.32 | 0.06 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 11:58:54 AM EST |
| 150.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.03 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 11:58:54 AM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 100.00 | 0.05 | 0.45 | % | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.01 | 5/27/2025 11:58:54 AM EST | |||
| 105.00 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 32 | 0.35 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 11:58:54 AM EST |
| 110.00 | 0.60 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.09 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 11:58:54 AM EST |
| 115.00 | 0.90 | 1.30 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.16 | 0.02 | -0.03 | 5/15/2025 | 5/27/2025 11:58:54 AM EST |
| 120.00 | 1.90 | 2.15 | 2.50 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.27 | 0.03 | -0.04 | 5/21/2025 | 5/27/2025 11:58:54 AM EST |
| 125.00 | 3.40 | 3.70 | 3.70 | -0.70 | -15.91% | 11 | 56 | 0.23 | -0.42 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 11:58:54 AM EST |
| 130.00 | 5.90 | 6.20 | 6.30 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.60 | 0.04 | -0.04 | 5/22/2025 | 5/27/2025 11:58:54 AM EST |
| 135.00 | 9.20 | 9.70 | % | 0 | 0 | 0.21 | -0.76 | 0.03 | -0.03 | 5/27/2025 11:58:54 AM EST | |||
| 140.00 | 13.20 | 15.10 | % | 0 | 0 | 0.23 | -0.87 | 0.02 | -0.02 | 5/27/2025 11:58:54 AM EST | |||
| 145.00 | 17.80 | 19.40 | % | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.01 | 5/27/2025 11:58:54 AM EST | |||
| 150.00 | 22.90 | 25.50 | % | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 5/27/2025 11:58:54 AM EST | |||
| 155.00 | 26.60 | 30.50 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 160.00 | 31.60 | 35.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 165.00 | 36.50 | 40.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 170.00 | 41.70 | 45.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST | |||
| 175.00 | 46.90 | 50.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 11:58:54 AM EST |