Options Chain for GENUINE PARTS CO COM (GPC) - $133.40 as of 8/12/2025 1:17:04 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 | 67.30 | 71.20 | 69.25 | 60.70 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 62.70 | 65.40 | 64.05 | % | 0.91 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 75.00 | 58.60 | 61.20 | 59.90 | 42.66 | 0.00 | 0.00% | 0.80 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 53.10 | 55.20 | 54.15 | % | 0.68 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 85.00 | 47.60 | 51.10 | 49.35 | 32.31 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 43.40 | 45.70 | 44.55 | 23.60 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 37.40 | 41.20 | 39.30 | 36.75 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.73 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 32.30 | 36.20 | 34.25 | 22.70 | 0.00 | 0.00% | 0.34 | 0 | 4 | 2.46 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 27.70 | 30.60 | 29.15 | 23.60 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 22.70 | 25.30 | 24.00 | 23.95 | +1.19 | +5.23% | 0.22 | 2 | 221 | 1.69 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 17.70 | 21.10 | 19.40 | 18.08 | 0.00 | 0.00% | 0.17 | 0 | 449 | 1.64 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 13.80 | 14.60 | 14.20 | 13.50 | 0.00 | 0.00% | 0.12 | 0 | 1,080 | 0.94 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 9.00 | 9.90 | 9.45 | 9.40 | +1.15 | +13.94% | 0.08 | 7 | 722 | 0.75 | 0.99 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 4.10 | 4.80 | 4.45 | 5.08 | +1.28 | +33.69% | 0.03 | 10 | 445 | 0.34 | 0.90 | 0.05 | -0.13 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 0.65 | 0.95 | 0.80 | 1.00 | +0.21 | +26.59% | 0.01 | 908 | 2,423 | 0.22 | 0.41 | 0.14 | -0.18 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.08 | -40.00% | 0.00 | 2 | 873 | 0.32 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.78 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/12/2025 11:58:57 AM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 11:58:57 AM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 11:58:57 AM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 175.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.23 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/12/2025 11:58:57 AM EST |
| 185.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/12/2025 11:58:57 AM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM 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 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 11:58:57 AM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.20 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 11:58:57 AM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 8/12/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 368 | 3.28 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.78 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.47 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.17 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:57 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,819 | 1.30 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:57 AM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 150 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 2,769 | 0.49 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 559 | 0.33 | -0.10 | 0.05 | -0.13 | 8/8/2025 | 8/12/2025 11:58:57 AM EST |
| 135.00 | 1.50 | 1.90 | 1.70 | 2.20 | -1.00 | -31.25% | 0.01 | 1 | 6 | 0.20 | -0.59 | 0.14 | -0.18 | 8/12/2025 | 8/12/2025 11:58:57 AM EST |
| 140.00 | 5.00 | 7.10 | 6.05 | 20.12 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.69 | -0.99 | 0.01 | -0.01 | 2/21/2025 | 8/12/2025 11:58:57 AM EST |
| 145.00 | 9.40 | 12.50 | 10.95 | 19.32 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 11:58:57 AM EST |
| 150.00 | 13.70 | 17.70 | 15.70 | 31.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 11:58:57 AM EST |
| 155.00 | 18.70 | 22.70 | 20.70 | % | 0.13 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 160.00 | 23.90 | 27.60 | 25.75 | % | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 165.00 | 28.60 | 32.70 | 30.65 | % | 0.19 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 170.00 | 33.70 | 37.70 | 35.70 | % | 0.21 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 175.00 | 38.60 | 42.70 | 40.65 | % | 0.23 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 180.00 | 43.60 | 47.70 | 45.65 | % | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 185.00 | 48.60 | 52.70 | 50.65 | % | 0.27 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST | |||
| 190.00 | 53.60 | 57.70 | 55.65 | % | 0.29 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:57 AM EST |