Options Chain for GENUINE PARTS CO COM (GPC)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 125.40 | 128.90 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 65.00 | 120.40 | 124.20 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 70.00 | 115.20 | 119.20 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 75.00 | 110.30 | 114.00 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 80.00 | 105.40 | 108.90 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 85.00 | 100.20 | 104.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 90.00 | 95.30 | 99.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 95.00 | 90.20 | 94.30 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 100.00 | 85.30 | 89.20 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 105.00 | 80.50 | 84.00 | 78.00 | +2.40 | +3.18% | 2 | 2 | 2.13 | 1.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 110.00 | 75.30 | 79.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 115.00 | 70.00 | 74.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.02 | 12/2/2022 9:00:05 PM | |||
| 120.00 | 65.10 | 69.40 | 59.10 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 125.00 | 60.40 | 64.20 | 54.90 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 130.00 | 55.80 | 58.70 | 50.60 | 0.00 | 0.00% | 0 | 3 | 1.46 | 1.00 | 0.00 | -0.02 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 135.00 | 50.80 | 53.70 | 44.30 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | -0.02 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 140.00 | 45.60 | 49.00 | 39.70 | 0.00 | 0.00% | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 145.00 | 40.60 | 44.00 | 34.40 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 150.00 | 36.00 | 38.60 | 31.44 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 155.00 | 30.60 | 34.10 | 30.50 | 0.00 | 0.00% | 0 | 7 | 0.92 | 1.00 | 0.00 | -0.02 | 12/1/2022 | 12/2/2022 9:00:05 PM |
| 160.00 | 25.40 | 29.10 | 19.30 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.99 | 0.00 | -0.03 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 165.00 | 21.00 | 23.90 | 15.79 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 170.00 | 15.70 | 19.40 | 11.35 | 0.00 | 0.00% | 0 | 46 | 0.59 | 0.95 | 0.01 | -0.07 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 175.00 | 11.10 | 14.70 | 11.00 | 0.00 | 0.00% | 0 | 717 | 0.42 | 0.88 | 0.02 | -0.10 | 12/1/2022 | 12/2/2022 9:00:05 PM |
| 180.00 | 7.90 | 9.20 | 8.44 | +4.70 | +125.67% | 7 | 239 | 0.24 | 0.78 | 0.03 | -0.13 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 185.00 | 4.40 | 5.00 | 3.40 | 0.00 | 0.00% | 0 | 107 | 0.22 | 0.62 | 0.04 | -0.14 | 12/1/2022 | 12/2/2022 9:00:05 PM |
| 190.00 | 1.70 | 2.40 | 2.00 | +0.50 | +33.34% | 9 | 253 | 0.21 | 0.40 | 0.04 | -0.13 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 195.00 | 0.40 | 1.30 | 0.70 | +0.29 | +70.74% | 1 | 176 | 0.22 | 0.22 | 0.03 | -0.10 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 200.00 | 0.10 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 324 | 0.21 | 0.10 | 0.02 | -0.06 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 230.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2022 | 12/2/2022 9:00:05 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 65.00 | 0.00 | 1.90 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.91 | 0.00 | 0.00 | -0.01 | 10/25/2022 | 12/2/2022 9:00:05 PM |
| 80.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.65 | 0.00 | 0.00 | -0.01 | 11/3/2022 | 12/2/2022 9:00:05 PM |
| 85.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 16 | 3.43 | 0.00 | 0.00 | -0.01 | 10/25/2022 | 12/2/2022 9:00:05 PM |
| 90.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 11 | 3.22 | 0.00 | 0.00 | -0.01 | 10/25/2022 | 12/2/2022 9:00:05 PM |
| 95.00 | 0.00 | 2.45 | 0.10 | 0.00 | 0.00% | 0 | 149 | 2.51 | 0.00 | 0.00 | -0.01 | 10/25/2022 | 12/2/2022 9:00:05 PM |
| 100.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 726 | 1.52 | 0.00 | 0.00 | -0.01 | 10/25/2022 | 12/2/2022 9:00:05 PM |
| 105.00 | 0.00 | 0.15 | % | 0 | 6 | 1.32 | 0.00 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 110.00 | 0.00 | 0.15 | 0.90 | 0.00 | 0.00% | 0 | 530 | 1.22 | 0.00 | 0.00 | -0.01 | 9/14/2022 | 12/2/2022 9:00:05 PM |
| 115.00 | 0.00 | 2.45 | 1.45 | 0.00 | 0.00% | 0 | 94 | 1.91 | 0.00 | 0.00 | -0.02 | 8/9/2022 | 12/2/2022 9:00:05 PM |
| 120.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 14 | 2.18 | 0.00 | 0.00 | -0.02 | 8/9/2022 | 12/2/2022 9:00:05 PM |
| 125.00 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 18 | 2.03 | 0.00 | 0.00 | -0.02 | 8/29/2022 | 12/2/2022 9:00:05 PM |
| 130.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 163 | 1.47 | 0.00 | 0.00 | -0.02 | 10/20/2022 | 12/2/2022 9:00:05 PM |
| 135.00 | 0.00 | 4.80 | 0.78 | 0.00 | 0.00% | 0 | 31 | 1.74 | 0.00 | 0.00 | -0.02 | 10/27/2022 | 12/2/2022 9:00:05 PM |
| 140.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.60 | 0.00 | 0.00 | -0.02 | 11/8/2022 | 12/2/2022 9:00:05 PM |
| 145.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 166 | 0.84 | 0.00 | 0.00 | -0.02 | 11/22/2022 | 12/2/2022 9:00:05 PM |
| 150.00 | 0.00 | 4.80 | 0.44 | 0.00 | 0.00% | 0 | 220 | 1.34 | 0.00 | 0.00 | -0.02 | 11/18/2022 | 12/2/2022 9:00:05 PM |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 157 | 0.61 | 0.00 | 0.00 | -0.02 | 11/29/2022 | 12/2/2022 9:00:05 PM |
| 160.00 | 0.10 | 0.80 | 0.15 | -0.37 | -71.16% | 2 | 227 | 0.49 | -0.01 | 0.00 | -0.03 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 165.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 78 | 0.45 | -0.02 | 0.00 | -0.04 | 11/29/2022 | 12/2/2022 9:00:05 PM |
| 170.00 | 0.15 | 0.90 | 0.33 | -0.17 | -34.00% | 162 | 398 | 0.36 | -0.05 | 0.01 | -0.07 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 175.00 | 0.05 | 1.00 | 2.00 | 0.00 | 0.00% | 0 | 46 | 0.27 | -0.12 | 0.02 | -0.10 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 180.00 | 0.70 | 1.25 | 1.00 | -0.50 | -33.34% | 2 | 38 | 0.24 | -0.22 | 0.03 | -0.13 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 185.00 | 1.80 | 2.75 | 3.70 | 0.00 | 0.00% | 0 | 50 | 0.24 | -0.38 | 0.04 | -0.14 | 12/1/2022 | 12/2/2022 9:00:05 PM |
| 190.00 | 4.20 | 4.80 | 5.20 | -1.10 | -17.46% | 6 | 33 | 0.21 | -0.60 | 0.04 | -0.13 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 195.00 | 6.80 | 9.10 | 11.60 | 0.00 | 0.00% | 0 | 12 | 0.31 | -0.78 | 0.03 | -0.10 | 11/28/2022 | 12/2/2022 9:00:05 PM |
| 200.00 | 11.70 | 14.70 | 15.40 | 0.00 | 0.00% | 0 | 175 | 0.46 | -0.90 | 0.02 | -0.06 | 12/1/2022 | 12/2/2022 9:00:05 PM |
| 210.00 | 21.10 | 24.60 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 12/2/2022 9:00:05 PM | |||
| 220.00 | 31.10 | 34.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 230.00 | 40.80 | 44.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM |