Options Chain for GENUINE PARTS CO COM (GPC) - $133.07 as of 7/29/2025 2:09:48 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 | 66.50 | 70.40 | 68.45 | % | 1.05 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 61.50 | 65.30 | 63.40 | % | 0.91 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 56.70 | 60.10 | 58.40 | % | 0.78 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 80.00 | 51.70 | 55.40 | 53.55 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 46.60 | 50.40 | 48.50 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 41.60 | 45.40 | 43.50 | % | 0.48 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 95.00 | 37.20 | 40.20 | 38.70 | % | 0.41 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 32.00 | 35.30 | 33.65 | % | 0.34 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 105.00 | 27.30 | 29.90 | 28.60 | % | 0.27 | 0 | 0 | 0.60 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 110.00 | 22.40 | 24.70 | 23.55 | % | 0.21 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 115.00 | 18.70 | 20.30 | 19.50 | % | 0.17 | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 120.00 | 14.00 | 14.90 | 14.45 | % | 0.12 | 0 | 0 | 0.29 | 0.86 | 0.02 | -0.03 | 7/29/2025 1:58:54 PM EST | |||
| 125.00 | 9.50 | 10.10 | 9.80 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.25 | 0.77 | 0.03 | -0.03 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 5.90 | 6.40 | 6.15 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.22 | 0.63 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 3.00 | 3.30 | 3.15 | 3.20 | -0.10 | -3.03% | 0.02 | 36 | 64 | 0.20 | 0.43 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 1.35 | 1.50 | 1.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.19 | 0.26 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 145.00 | 0.50 | 0.85 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.20 | 0.15 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 1:58:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.07 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 95.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 110.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.05 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:54 PM EST |
| 115.00 | 0.40 | 0.60 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.29 | -0.09 | 0.01 | -0.02 | 7/23/2025 | 7/29/2025 1:58:54 PM EST |
| 120.00 | 0.75 | 0.95 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.27 | -0.14 | 0.02 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 125.00 | 1.40 | 1.65 | 1.53 | 1.50 | -0.09 | -5.66% | 0.01 | 23 | 39 | 0.23 | -0.23 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 130.00 | 2.65 | 2.95 | 2.80 | 2.85 | -0.07 | -2.40% | 0.02 | 1 | 38 | 0.21 | -0.37 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 135.00 | 4.90 | 5.20 | 5.05 | 5.10 | -1.90 | -27.15% | 0.04 | 1 | 14 | 0.20 | -0.57 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:58:54 PM EST |
| 140.00 | 8.20 | 8.60 | 8.40 | 8.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.20 | -0.74 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:58:54 PM EST |
| 145.00 | 12.00 | 13.20 | 12.60 | % | 0.09 | 0 | 0 | 0.19 | -0.85 | 0.02 | -0.02 | 7/29/2025 1:58:54 PM EST | |||
| 150.00 | 16.30 | 18.60 | 17.45 | % | 0.12 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 155.00 | 21.00 | 23.90 | 22.45 | % | 0.14 | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:58:54 PM EST | |||
| 160.00 | 25.80 | 28.70 | 27.25 | % | 0.17 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 165.00 | 30.20 | 34.00 | 32.10 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 170.00 | 35.20 | 39.00 | 37.10 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 175.00 | 40.20 | 43.90 | 42.05 | % | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST | |||
| 180.00 | 45.20 | 48.90 | 47.05 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:54 PM EST |