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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 65.80 | 68.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 95.00 | 61.40 | 63.70 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 100.00 | 56.40 | 58.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 105.00 | 50.10 | 53.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 110.00 | 45.90 | 48.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 115.00 | 41.20 | 43.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 120.00 | 35.60 | 39.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 125.00 | 30.20 | 32.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 130.00 | 25.60 | 29.00 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.02 | 5/26/2023 7:44:00 PM | |||
| 135.00 | 20.80 | 23.90 | % | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.02 | 5/26/2023 7:44:00 PM | |||
| 140.00 | 15.70 | 18.70 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.04 | 5/26/2023 7:44:00 PM | |||
| 145.00 | 11.00 | 14.30 | % | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.06 | 5/26/2023 7:44:00 PM | |||
| 150.00 | 6.60 | 8.60 | 7.90 | % | 3 | 0 | 0.38 | 0.74 | 0.03 | -0.08 | 5/26/2023 | 5/26/2023 7:44:00 PM | |
| 155.00 | 4.10 | 4.30 | 4.35 | -0.04 | -0.92% | 1 | 1 | 0.22 | 0.61 | 0.05 | -0.07 | 5/26/2023 | 5/26/2023 7:44:00 PM |
| 160.00 | 1.65 | 1.80 | 1.70 | -0.55 | -24.45% | 7 | 37 | 0.20 | 0.36 | 0.05 | -0.06 | 5/26/2023 | 5/26/2023 7:44:00 PM |
| 165.00 | 0.40 | 2.05 | 0.51 | -0.49 | -49.00% | 1 | 215 | 0.26 | 0.21 | 0.03 | -0.06 | 5/26/2023 | 5/26/2023 7:44:00 PM |
| 170.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 141 | 0.32 | 0.12 | 0.02 | -0.05 | 5/25/2023 | 5/26/2023 7:44:00 PM |
| 175.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 136 | 0.40 | 0.06 | 0.01 | -0.03 | 5/24/2023 | 5/26/2023 7:44:00 PM |
| 180.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 113 | 0.42 | 0.04 | 0.01 | -0.02 | 5/23/2023 | 5/26/2023 7:44:00 PM |
| 185.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 5/24/2023 | 5/26/2023 7:44:00 PM |
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 195.00 | 0.00 | 4.80 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 200.00 | 0.00 | 4.80 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 210.00 | 0.00 | 4.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 220.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 230.00 | 0.00 | 4.80 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 240.00 | 0.00 | 4.80 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 115.00 | 0.00 | 0.80 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 120.00 | 0.00 | 3.00 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 125.00 | 0.00 | 0.30 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 4/25/2023 | 5/26/2023 7:44:00 PM |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.43 | -0.02 | 0.01 | -0.02 | 5/10/2023 | 5/26/2023 7:44:00 PM |
| 135.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.52 | -0.03 | 0.01 | -0.02 | 5/10/2023 | 5/26/2023 7:44:00 PM |
| 140.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.44 | -0.08 | 0.01 | -0.04 | 5/25/2023 | 5/26/2023 7:44:00 PM |
| 145.00 | 0.30 | 1.70 | 0.84 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.16 | 0.02 | -0.06 | 5/24/2023 | 5/26/2023 7:44:00 PM |
| 150.00 | 1.10 | 1.35 | 1.20 | 0.00 | 0.00% | 7 | 29 | 0.25 | -0.26 | 0.03 | -0.08 | 5/26/2023 | 5/26/2023 7:44:00 PM |
| 155.00 | 2.45 | 2.60 | 2.51 | +0.31 | +14.10% | 1 | 79 | 0.23 | -0.39 | 0.05 | -0.07 | 5/26/2023 | 5/26/2023 7:44:00 PM |
| 160.00 | 4.90 | 5.30 | 4.80 | +0.80 | +20.00% | 10 | 162 | 0.21 | -0.64 | 0.05 | -0.06 | 5/26/2023 | 5/26/2023 7:44:00 PM |
| 165.00 | 8.30 | 9.50 | 8.50 | -0.50 | -5.56% | 3 | 87 | 0.21 | -0.79 | 0.03 | -0.06 | 5/26/2023 | 5/26/2023 7:44:00 PM |
| 170.00 | 13.30 | 14.40 | 14.90 | +6.18 | +70.88% | 3 | 54 | 0.38 | -0.88 | 0.02 | -0.05 | 5/26/2023 | 5/26/2023 7:44:00 PM |
| 175.00 | 18.10 | 19.80 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 5/26/2023 7:44:00 PM | |||
| 180.00 | 22.20 | 24.40 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.96 | 0.01 | -0.02 | 5/19/2023 | 5/26/2023 7:44:00 PM |
| 185.00 | 26.20 | 30.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 190.00 | 32.80 | 35.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 195.00 | 38.00 | 40.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 200.00 | 41.70 | 45.20 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 210.00 | 52.00 | 54.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 220.00 | 62.80 | 65.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 230.00 | 72.20 | 75.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM | |||
| 240.00 | 82.00 | 84.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:44:00 PM |