Options Chain for GENUINE PARTS CO COM (GPC) - $129.86 as of 11/28/2025 3:42:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 48.60 | 52.10 | 50.35 | % | 0.63 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 85.00 | 43.90 | 47.10 | 45.50 | % | 0.54 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 90.00 | 38.90 | 42.10 | 40.50 | % | 0.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 95.00 | 33.60 | 37.10 | 35.35 | % | 0.37 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 100.00 | 28.90 | 31.90 | 30.40 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 105.00 | 23.90 | 27.10 | 25.50 | 28.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:52 PM EST |
| 110.00 | 18.90 | 22.10 | 20.50 | 14.47 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:52 PM EST |
| 115.00 | 13.90 | 17.10 | 15.50 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.61 | 0.96 | 0.02 | -0.01 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 120.00 | 8.90 | 11.90 | 10.40 | % | 0.09 | 0 | 0 | 0.45 | 0.89 | 0.03 | -0.03 | 11/28/2025 12:59:52 PM EST | |||
| 125.00 | 4.40 | 6.80 | 5.60 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.30 | 0.75 | 0.04 | -0.04 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 130.00 | 2.60 | 3.20 | 2.90 | 2.80 | +0.60 | +27.28% | 0.02 | 16 | 1,016 | 0.25 | 0.50 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 135.00 | 0.80 | 1.10 | 0.95 | 0.97 | +0.07 | +7.78% | 0.01 | 11 | 144 | 0.23 | 0.24 | 0.05 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 140.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.24 | 0.09 | 0.02 | -0.03 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.34 | 0.02 | 0.01 | -0.01 | 11/26/2025 | 11/28/2025 12:59:52 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 90.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:52 PM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:52 PM EST |
| 115.00 | 0.05 | 0.85 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.34 | -0.04 | 0.02 | -0.01 | 11/25/2025 | 11/28/2025 12:59:52 PM EST |
| 120.00 | 0.35 | 0.90 | 0.63 | 0.47 | -0.18 | -27.70% | 0.01 | 2 | 50 | 0.29 | -0.11 | 0.03 | -0.03 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 125.00 | 1.05 | 1.65 | 1.35 | 1.18 | -0.72 | -37.90% | 0.01 | 32 | 68 | 0.25 | -0.25 | 0.04 | -0.04 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 130.00 | 2.85 | 3.40 | 3.13 | 2.85 | -0.52 | -15.43% | 0.02 | 3 | 40 | 0.23 | -0.50 | 0.06 | -0.05 | 11/28/2025 | 11/28/2025 12:59:52 PM EST |
| 135.00 | 5.60 | 6.70 | 6.15 | 10.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.20 | -0.76 | 0.05 | -0.05 | 11/18/2025 | 11/28/2025 12:59:52 PM EST |
| 140.00 | 9.20 | 11.90 | 10.55 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.42 | -0.91 | 0.02 | -0.03 | 10/17/2025 | 11/28/2025 12:59:52 PM EST |
| 145.00 | 14.10 | 17.10 | 15.60 | 18.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.54 | -0.98 | 0.01 | -0.01 | 11/21/2025 | 11/28/2025 12:59:52 PM EST |
| 150.00 | 19.10 | 22.10 | 20.60 | % | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 155.00 | 24.00 | 27.20 | 25.60 | % | 0.17 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 160.00 | 29.00 | 32.20 | 30.60 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 165.00 | 33.40 | 37.00 | 35.20 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 170.00 | 39.00 | 42.00 | 40.50 | % | 0.24 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 175.00 | 43.80 | 47.00 | 45.40 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 180.00 | 48.80 | 52.00 | 50.40 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 185.00 | 53.80 | 57.00 | 55.40 | % | 0.30 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST | |||
| 190.00 | 58.40 | 62.00 | 60.20 | % | 0.32 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:52 PM EST |