Options Chain for GENUINE PARTS CO COM (GPC) - $121.31 as of 7/1/2025 3:41:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 58.50 | 62.50 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 70.00 | 53.50 | 57.50 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 75.00 | 48.50 | 52.60 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 80.00 | 43.60 | 47.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 85.00 | 38.60 | 42.60 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 90.00 | 33.60 | 37.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 95.00 | 28.60 | 32.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 100.00 | 23.50 | 27.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 105.00 | 18.60 | 22.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 110.00 | 14.10 | 17.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 115.00 | 8.90 | 12.70 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.95 | 0.01 | -0.02 | 6/27/2025 | 7/1/2025 4:00:00 PM EST |
| 120.00 | 6.10 | 6.60 | 6.01 | +3.21 | +114.65% | 7 | 1,033 | 0.26 | 0.84 | 0.04 | -0.05 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 125.00 | 2.55 | 2.85 | 2.10 | +1.29 | +159.26% | 27 | 129 | 0.23 | 0.55 | 0.08 | -0.06 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 130.00 | 0.60 | 0.75 | 0.65 | +0.10 | +18.19% | 8 | 112 | 0.20 | 0.18 | 0.06 | -0.04 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.25 | 0.15 | -0.04 | -21.06% | 1 | 756 | 0.24 | 0.03 | 0.01 | -0.01 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 1.45 | 0.58 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 1.45 | 0.29 | 0.00 | 0.00% | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.45 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.45 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 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 | 1.45 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.45 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.45 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.45 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/1/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.35 | 0.30 | -0.27 | -47.37% | 2 | 51 | 0.27 | -0.05 | 0.01 | -0.02 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 120.00 | 0.40 | 0.80 | 0.75 | -1.10 | -59.46% | 41 | 73 | 0.23 | -0.16 | 0.04 | -0.05 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 125.00 | 1.90 | 2.20 | 2.29 | -5.01 | -68.63% | 36 | 221 | 0.21 | -0.45 | 0.08 | -0.06 | 7/1/2025 | 7/1/2025 4:00:00 PM EST |
| 130.00 | 3.20 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.82 | 0.06 | -0.04 | 6/4/2025 | 7/1/2025 4:00:00 PM EST |
| 135.00 | 7.80 | 11.70 | % | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 7/1/2025 4:00:00 PM EST | |||
| 140.00 | 12.60 | 16.60 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 145.00 | 18.80 | 21.50 | 21.40 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/1/2025 4:00:00 PM EST |
| 150.00 | 23.00 | 26.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 155.00 | 27.70 | 31.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 160.00 | 32.60 | 36.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 165.00 | 37.60 | 41.60 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 170.00 | 42.60 | 46.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST | |||
| 175.00 | 47.60 | 51.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 4:00:00 PM EST |