Options Chain for GENUINE PARTS CO COM (GPC) - $122.62 as of 5/30/2025 5:28:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 64.90 | 68.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 65.00 | 60.20 | 63.80 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 70.00 | 55.00 | 58.70 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 75.00 | 49.90 | 53.70 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 80.00 | 44.90 | 48.70 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 85.00 | 39.90 | 43.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 34.90 | 38.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 95.00 | 30.10 | 33.70 | 23.40 | 0.00 | 0.00% | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 5/30/2025 4:00:06 PM EST |
| 100.00 | 24.90 | 28.70 | 17.80 | 0.00 | 0.00% | 0 | 4 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:06 PM EST |
| 105.00 | 19.90 | 23.70 | 13.00 | 0.00 | 0.00% | 0 | 9 | 0.66 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 4:00:06 PM EST |
| 110.00 | 14.80 | 18.80 | 18.90 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.96 | 0.01 | -0.02 | 5/15/2025 | 5/30/2025 4:00:06 PM EST |
| 115.00 | 10.00 | 13.80 | 10.00 | 0.00 | 0.00% | 0 | 119 | 0.42 | 0.90 | 0.02 | -0.04 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 120.00 | 6.70 | 7.70 | 7.98 | 0.00 | 0.00% | 0 | 472 | 0.19 | 0.81 | 0.03 | -0.05 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 125.00 | 1.35 | 5.30 | 3.05 | -0.20 | -6.16% | 1 | 1,560 | 0.25 | 0.62 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 130.00 | 0.20 | 3.00 | 1.00 | -0.60 | -37.50% | 3 | 3,247 | 0.23 | 0.34 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 135.00 | 0.10 | 0.45 | 0.32 | -0.08 | -20.00% | 3 | 186 | 0.20 | 0.14 | 0.03 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 2.25 | 0.26 | 0.00 | 0.00% | 0 | 70 | 0.54 | 0.04 | 0.01 | -0.01 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 647 | 0.40 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 36 | 0.73 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 2.15 | 0.88 | 0.00 | 0.00% | 0 | 19 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 33 | 1.35 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/30/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 1.95 | 0.77 | 0.00 | 0.00% | 0 | 17 | 1.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.39 | 0.00 | 0.00% | 0 | 40 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 13 | 0.67 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 103 | 0.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 105.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 45 | 0.49 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 110.00 | 0.05 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 82 | 0.38 | -0.04 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 115.00 | 0.15 | 0.40 | 0.35 | -0.20 | -36.37% | 1 | 204 | 0.29 | -0.10 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 120.00 | 0.75 | 1.05 | 0.95 | -0.25 | -20.84% | 1 | 143 | 0.27 | -0.19 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 125.00 | 1.05 | 3.20 | 2.10 | -0.88 | -29.53% | 7 | 97 | 0.25 | -0.38 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 130.00 | 3.40 | 7.00 | 6.70 | 0.00 | 0.00% | 0 | 64 | 0.28 | -0.66 | 0.05 | -0.06 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 135.00 | 7.90 | 10.60 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.86 | 0.03 | -0.04 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 140.00 | 13.10 | 16.00 | 22.70 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.96 | 0.01 | -0.01 | 5/1/2025 | 5/30/2025 4:00:06 PM EST |
| 145.00 | 18.00 | 21.00 | 24.42 | 0.00 | 0.00% | 0 | 8 | 0.51 | -0.99 | 0.00 | 0.00 | 3/14/2025 | 5/30/2025 4:00:06 PM EST |
| 150.00 | 22.20 | 26.10 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:06 PM EST |
| 155.00 | 27.20 | 31.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 160.00 | 32.20 | 36.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 165.00 | 37.10 | 40.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 170.00 | 42.10 | 46.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 175.00 | 47.20 | 51.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 180.00 | 52.20 | 56.00 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 185.00 | 57.10 | 61.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 190.00 | 62.20 | 66.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |