Options Chain for GENUINE PARTS CO COM (GPC) - $118.87 as of 6/20/2025 3:38:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.20 | 57.20 | 60.70 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 48.30 | 52.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 43.40 | 47.30 | 42.66 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 1/22/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 38.50 | 42.50 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 85.00 | 33.60 | 37.30 | 32.31 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.02 | 1/22/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 28.70 | 32.20 | 23.60 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.96 | 0.00 | -0.03 | 4/7/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 24.00 | 27.60 | 33.52 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.93 | 0.01 | -0.04 | 6/3/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 19.10 | 22.70 | 20.90 | -6.05 | -22.45% | 2 | 2 | 0.54 | 0.89 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 14.90 | 18.40 | 22.30 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.84 | 0.01 | -0.05 | 5/29/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 10.60 | 14.20 | 19.22 | 0.00 | 0.00% | 0 | 226 | 0.29 | 0.77 | 0.02 | -0.06 | 5/27/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 7.50 | 10.20 | 9.60 | 0.00 | 0.00% | 0 | 450 | 0.30 | 0.67 | 0.02 | -0.06 | 5/5/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 4.60 | 7.00 | 5.80 | -1.80 | -23.69% | 4 | 257 | 0.29 | 0.55 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 1.85 | 5.20 | 2.80 | -0.70 | -20.00% | 2 | 445 | 0.28 | 0.40 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 1.70 | 2.65 | 2.00 | -0.06 | -2.92% | 4 | 471 | 0.29 | 0.28 | 0.02 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 0.65 | 1.25 | 1.10 | 0.00 | 0.00% | 0 | 381 | 0.26 | 0.20 | 0.02 | -0.04 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.05 | 1.15 | 0.00 | 0.00% | 0 | 796 | 0.42 | 0.11 | 0.01 | -0.03 | 6/11/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.50 | 0.56 | 0.00 | 0.00% | 0 | 179 | 0.51 | 0.07 | 0.01 | -0.02 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 0.10 | 2.30 | 0.60 | 0.00 | 0.00% | 0 | 882 | 0.41 | 0.05 | 0.01 | -0.01 | 5/23/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.02 | 0.00 | -0.01 | 5/15/2025 | 6/20/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 237 | 0.64 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 6/20/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/20/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 6/20/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 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 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/20/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.20 | 0.46 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 6/20/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 6 | 0.84 | -0.01 | 0.00 | -0.01 | 3/31/2025 | 6/20/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 368 | 0.83 | -0.01 | 0.00 | -0.02 | 5/19/2025 | 6/20/2025 3:59:58 PM EST |
| 90.00 | 0.25 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.04 | 0.00 | -0.03 | 5/30/2025 | 6/20/2025 3:59:58 PM EST |
| 95.00 | 0.20 | 2.20 | 1.42 | 0.00 | 0.00% | 0 | 23 | 0.48 | -0.07 | 0.01 | -0.04 | 5/16/2025 | 6/20/2025 3:59:58 PM EST |
| 100.00 | 0.45 | 1.10 | 0.95 | -0.17 | -15.18% | 1 | 22 | 0.40 | -0.11 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 105.00 | 0.70 | 3.30 | 1.45 | 0.00 | 0.00% | 0 | 138 | 0.40 | -0.16 | 0.01 | -0.05 | 6/13/2025 | 6/20/2025 3:59:58 PM EST |
| 110.00 | 2.00 | 2.70 | 2.35 | +0.13 | +5.86% | 2 | 241 | 0.35 | -0.23 | 0.02 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 115.00 | 1.70 | 5.00 | 3.30 | 0.00 | 0.00% | 0 | 102 | 0.31 | -0.33 | 0.02 | -0.06 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 120.00 | 4.60 | 6.10 | 6.00 | +0.50 | +9.10% | 7 | 108 | 0.30 | -0.45 | 0.03 | -0.06 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 125.00 | 7.70 | 8.80 | 8.85 | +1.48 | +20.09% | 4 | 826 | 0.30 | -0.60 | 0.03 | -0.05 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 130.00 | 10.10 | 13.70 | 8.40 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.72 | 0.02 | -0.05 | 5/28/2025 | 6/20/2025 3:59:58 PM EST |
| 135.00 | 14.60 | 17.80 | 14.50 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.80 | 0.02 | -0.04 | 6/12/2025 | 6/20/2025 3:59:58 PM EST |
| 140.00 | 18.90 | 22.50 | 20.12 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.89 | 0.01 | -0.03 | 2/21/2025 | 6/20/2025 3:59:58 PM EST |
| 145.00 | 23.60 | 27.50 | 19.32 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.93 | 0.01 | -0.02 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 150.00 | 28.50 | 32.30 | 31.80 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.01 | 5/2/2025 | 6/20/2025 3:59:58 PM EST |
| 155.00 | 33.50 | 37.50 | % | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 160.00 | 38.50 | 42.40 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 165.00 | 43.70 | 47.50 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 170.00 | 48.70 | 52.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 175.00 | 53.70 | 57.50 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 180.00 | 58.60 | 62.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 185.00 | 63.50 | 67.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 190.00 | 68.60 | 72.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST |