Options Chain for GENUINE PARTS CO COM (GPC) - $123.53 as of 7/18/2025 3:07:01 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 | 56.00 | 59.80 | 57.90 | 60.70 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/18/2025 4:00:02 PM EST |
| 70.00 | 51.10 | 54.40 | 52.75 | % | 0.75 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 75.00 | 46.20 | 49.40 | 47.80 | 42.66 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 7/18/2025 4:00:02 PM EST |
| 80.00 | 41.90 | 44.30 | 43.10 | % | 0.54 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 85.00 | 37.00 | 39.00 | 38.00 | 32.31 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 7/18/2025 4:00:02 PM EST |
| 90.00 | 31.80 | 34.50 | 33.15 | 23.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.02 | 0.98 | 0.00 | -0.01 | 4/7/2025 | 7/18/2025 4:00:02 PM EST |
| 95.00 | 27.30 | 29.10 | 28.20 | 33.52 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.82 | 0.98 | 0.00 | -0.02 | 6/3/2025 | 7/18/2025 4:00:02 PM EST |
| 100.00 | 22.30 | 25.40 | 23.85 | 22.70 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.86 | 0.93 | 0.01 | -0.05 | 6/23/2025 | 7/18/2025 4:00:02 PM EST |
| 105.00 | 17.20 | 19.30 | 18.25 | 23.60 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.60 | 0.90 | 0.01 | -0.06 | 7/3/2025 | 7/18/2025 4:00:02 PM EST |
| 110.00 | 13.20 | 14.90 | 14.05 | 15.51 | 0.00 | 0.00% | 0.13 | 0 | 224 | 0.55 | 0.85 | 0.02 | -0.07 | 7/15/2025 | 7/18/2025 4:00:02 PM EST |
| 115.00 | 8.30 | 11.60 | 9.95 | 9.68 | +1.18 | +13.89% | 0.09 | 1 | 449 | 0.36 | 0.78 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 120.00 | 6.10 | 6.90 | 6.50 | 6.30 | +0.20 | +3.28% | 0.05 | 931 | 286 | 0.36 | 0.63 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 125.00 | 3.30 | 4.30 | 3.80 | 3.60 | -0.20 | -5.27% | 0.03 | 440 | 506 | 0.34 | 0.44 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 130.00 | 1.50 | 2.20 | 1.85 | 1.65 | -0.33 | -16.67% | 0.01 | 15 | 496 | 0.32 | 0.27 | 0.03 | -0.06 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 135.00 | 0.40 | 2.00 | 1.20 | 0.77 | -0.08 | -9.42% | 0.01 | 12 | 2,286 | 0.34 | 0.15 | 0.02 | -0.04 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.07 | -15.56% | 0.00 | 1 | 814 | 0.39 | 0.08 | 0.01 | -0.03 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.55 | 0.03 | 0.01 | -0.01 | 7/3/2025 | 7/18/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 885 | 0.62 | 0.01 | 0.00 | -0.01 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/18/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 237 | 0.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/18/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/18/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.45 | 0.73 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/18/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 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 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/18/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.30 | 0.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/18/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/18/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 368 | 1.02 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/18/2025 4:00:02 PM EST |
| 90.00 | 0.10 | 0.35 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.60 | -0.02 | 0.00 | -0.01 | 6/30/2025 | 7/18/2025 4:00:02 PM EST |
| 95.00 | 0.20 | 2.35 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.72 | -0.02 | 0.00 | -0.02 | 7/14/2025 | 7/18/2025 4:00:02 PM EST |
| 100.00 | 0.15 | 0.80 | 0.48 | 0.54 | +0.12 | +28.58% | 0.00 | 6 | 22 | 0.49 | -0.07 | 0.01 | -0.05 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 105.00 | 0.45 | 0.70 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.43 | -0.10 | 0.01 | -0.06 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 110.00 | 0.70 | 1.40 | 1.05 | 1.05 | +0.15 | +16.67% | 0.01 | 2,538 | 298 | 0.39 | -0.15 | 0.02 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 115.00 | 1.40 | 2.25 | 1.83 | 1.78 | +0.18 | +11.25% | 0.02 | 6 | 661 | 0.36 | -0.22 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 120.00 | 2.55 | 4.20 | 3.38 | 3.21 | +0.11 | +3.55% | 0.03 | 3 | 143 | 0.35 | -0.37 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 125.00 | 5.10 | 5.60 | 5.35 | 5.40 | +0.40 | +8.00% | 0.04 | 2,656 | 496 | 0.31 | -0.56 | 0.04 | -0.07 | 7/18/2025 | 7/18/2025 4:00:02 PM EST |
| 130.00 | 8.10 | 10.00 | 9.05 | 9.30 | 0.00 | 0.00% | 0.07 | 0 | 543 | 0.40 | -0.73 | 0.03 | -0.06 | 7/16/2025 | 7/18/2025 4:00:02 PM EST |
| 135.00 | 11.80 | 14.70 | 13.25 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.49 | -0.85 | 0.02 | -0.04 | 6/12/2025 | 7/18/2025 4:00:02 PM EST |
| 140.00 | 15.60 | 18.50 | 17.05 | 20.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.44 | -0.92 | 0.01 | -0.03 | 2/21/2025 | 7/18/2025 4:00:02 PM EST |
| 145.00 | 20.50 | 23.30 | 21.90 | 19.32 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 6/10/2025 | 7/18/2025 4:00:02 PM EST |
| 150.00 | 25.50 | 29.20 | 27.35 | 31.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 5/2/2025 | 7/18/2025 4:00:02 PM EST |
| 155.00 | 30.50 | 34.20 | 32.35 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 160.00 | 35.50 | 39.10 | 37.30 | % | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 165.00 | 40.50 | 44.20 | 42.35 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 170.00 | 45.60 | 49.20 | 47.40 | % | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 175.00 | 50.70 | 54.10 | 52.40 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 180.00 | 56.00 | 59.20 | 57.60 | % | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 185.00 | 60.50 | 64.20 | 62.35 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST | |||
| 190.00 | 65.50 | 69.20 | 67.35 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/18/2025 4:00:02 PM EST |