Options Chain for GENUINE PARTS CO COM (GPC) - $155.19 as of 3/28/2024 9:41:01 AM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
90.00 | 63.50 | 68.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
95.00 | 58.50 | 63.30 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
100.00 | 53.70 | 58.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
105.00 | 48.50 | 53.40 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
110.00 | 44.40 | 47.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
115.00 | 38.50 | 43.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
120.00 | 33.50 | 38.50 | 30.42 | 0.00 | 0.00% | 0 | 5 | 0.95 | 1.00 | 0.00 | -0.02 | 2/29/2024 | 3/27/2024 3:59:58 PM EST |
125.00 | 29.00 | 33.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
130.00 | 23.60 | 28.60 | 20.82 | 0.00 | 0.00% | 0 | 6 | 0.70 | 1.00 | 0.00 | -0.03 | 2/29/2024 | 3/27/2024 3:59:58 PM EST |
135.00 | 18.80 | 23.50 | 17.70 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.99 | 0.00 | -0.03 | 2/28/2024 | 3/27/2024 3:59:58 PM EST |
140.00 | 13.80 | 18.70 | 15.28 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.98 | 0.01 | -0.03 | 3/15/2024 | 3/27/2024 3:59:58 PM EST |
145.00 | 10.30 | 12.70 | 10.78 | 0.00 | 0.00% | 0 | 20 | 0.44 | 0.90 | 0.02 | -0.06 | 3/15/2024 | 3/27/2024 3:59:58 PM EST |
150.00 | 4.70 | 8.80 | 5.40 | 0.00 | 0.00% | 0 | 210 | 0.37 | 0.78 | 0.04 | -0.07 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
155.00 | 2.00 | 4.20 | 3.18 | 0.00 | 0.00% | 0 | 1,058 | 0.18 | 0.55 | 0.05 | -0.08 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
160.00 | 0.10 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 1,199 | 0.19 | 0.28 | 0.05 | -0.06 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
165.00 | 0.10 | 0.85 | 0.30 | 0.00 | 0.00% | 0 | 34 | 0.32 | 0.10 | 0.03 | -0.03 | 3/25/2024 | 3/27/2024 3:59:58 PM EST |
170.00 | 0.10 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 9 | 0.27 | 0.02 | 0.01 | -0.01 | 3/19/2024 | 3/27/2024 3:59:58 PM EST |
175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
105.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.65 | 0.00 | 0.00 | -0.02 | 2/28/2024 | 3/27/2024 3:59:58 PM EST |
110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | -0.02 | 2/28/2024 | 3/27/2024 3:59:58 PM EST |
115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 3/27/2024 3:59:58 PM EST | |||
120.00 | 0.00 | 0.75 | 2.61 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.02 | 2/23/2024 | 3/27/2024 3:59:58 PM EST |
125.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.02 | 2/16/2024 | 3/27/2024 3:59:58 PM EST |
130.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | -0.03 | 2/28/2024 | 3/27/2024 3:59:58 PM EST |
135.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 40 | 0.34 | -0.01 | 0.00 | -0.03 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
140.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 32 | 0.57 | -0.02 | 0.01 | -0.03 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
145.00 | 0.15 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 455 | 0.24 | -0.10 | 0.02 | -0.06 | 3/25/2024 | 3/27/2024 3:59:58 PM EST |
150.00 | 0.05 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 300 | 0.22 | -0.22 | 0.04 | -0.07 | 3/27/2024 | 3/27/2024 3:59:58 PM EST |
155.00 | 2.15 | 5.00 | 3.90 | 0.00 | 0.00% | 0 | 70 | 0.22 | -0.45 | 0.05 | -0.08 | 3/26/2024 | 3/27/2024 3:59:58 PM EST |
160.00 | 3.00 | 7.90 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.72 | 0.05 | -0.06 | 3/13/2024 | 3/27/2024 3:59:58 PM EST |
165.00 | 7.30 | 10.40 | % | 0 | 0 | 0.40 | -0.90 | 0.03 | -0.03 | 3/27/2024 3:59:58 PM EST | |||
170.00 | 12.00 | 17.00 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 3/27/2024 3:59:58 PM EST | |||
175.00 | 17.00 | 21.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
180.00 | 22.00 | 26.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
185.00 | 27.00 | 31.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
190.00 | 32.00 | 36.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
195.00 | 37.00 | 41.90 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST | |||
200.00 | 42.00 | 46.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:58 PM EST |