Options Chain for GENUINE PARTS CO COM (GPC) - $137.34 as of 9/6/2024 3:47:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 47.40 | 51.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 42.30 | 46.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 37.30 | 41.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 32.30 | 36.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 105.00 | 27.60 | 31.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 22.70 | 26.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 115.00 | 17.50 | 21.90 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 9/6/2024 4:00:02 PM EST | |||
| 120.00 | 12.90 | 17.00 | 20.30 | 0.00 | 0.00% | 0 | 0 | 0.70 | 0.97 | 0.01 | -0.04 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 9.60 | 10.50 | % | 0 | 0 | 0.38 | 0.88 | 0.02 | -0.07 | 9/6/2024 4:00:02 PM EST | |||
| 130.00 | 3.80 | 6.20 | 6.10 | -0.40 | -6.16% | 1 | 12 | 0.31 | 0.74 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 2.50 | 2.80 | 2.60 | -3.15 | -54.79% | 5 | 37 | 0.27 | 0.49 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 0.70 | 1.00 | 0.90 | -0.35 | -28.00% | 10 | 1,745 | 0.26 | 0.22 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 0.15 | 0.30 | 0.20 | -0.15 | -42.86% | 10 | 644 | 0.26 | 0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 108 | 0.47 | 0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.45 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 1.85 | 0.08 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 175.00 | 0.00 | 1.45 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 180.00 | 0.00 | 1.85 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 0.00 | 1.70 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 190.00 | 0.00 | 1.85 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 195.00 | 0.00 | 1.70 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.00 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.20 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 0.05 | 0.85 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | -0.02 | 8/27/2024 | 9/6/2024 4:00:02 PM EST |
| 115.00 | 0.05 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.50 | -0.01 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 120.00 | 0.05 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 27 | 0.50 | -0.03 | 0.01 | -0.04 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 125.00 | 0.40 | 0.60 | 0.50 | +0.10 | +25.00% | 12 | 33 | 0.32 | -0.12 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 130.00 | 1.10 | 1.35 | 1.26 | +0.26 | +26.00% | 38 | 94 | 0.29 | -0.26 | 0.04 | -0.10 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 135.00 | 2.90 | 3.20 | 3.09 | +0.94 | +43.73% | 3 | 134 | 0.26 | -0.51 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 140.00 | 4.10 | 6.80 | 6.20 | +0.80 | +14.82% | 10 | 424 | 0.41 | -0.78 | 0.04 | -0.08 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 145.00 | 8.80 | 12.90 | 10.50 | +0.90 | +9.38% | 1 | 22 | 0.56 | -0.93 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 150.00 | 13.60 | 17.60 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.98 | 0.01 | -0.01 | 7/31/2024 | 9/6/2024 4:00:02 PM EST |
| 155.00 | 18.60 | 22.70 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 160.00 | 23.50 | 27.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 165.00 | 28.40 | 32.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 170.00 | 33.50 | 37.90 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 175.00 | 38.50 | 42.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 180.00 | 43.50 | 47.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 185.00 | 48.50 | 52.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 190.00 | 53.50 | 57.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 195.00 | 58.50 | 62.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |