Options Chain for GENUINE PARTS CO COM (GPC) - $120.30 as of 11/20/2024 4:08:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 48.90 | 52.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 43.90 | 48.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 80.00 | 38.90 | 42.90 | 74.60 | 0.00 | 0.00% | 0 | 10 | 1.29 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 34.00 | 37.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 90.00 | 29.30 | 32.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 95.00 | 24.00 | 27.80 | 22.20 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 20.00 | 22.60 | 15.29 | 0.00 | 0.00% | 0 | 38 | 0.70 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:42 PM EST |
| 105.00 | 14.30 | 18.00 | 13.60 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.99 | 0.01 | 0.00 | 10/28/2024 | 11/20/2024 3:59:42 PM EST |
| 110.00 | 9.80 | 13.00 | 13.30 | 0.00 | 0.00% | 0 | 42 | 0.29 | 0.91 | 0.02 | -0.02 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 115.00 | 6.40 | 6.90 | 6.00 | -1.74 | -22.49% | 252 | 1,394 | 0.26 | 0.77 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 120.00 | 2.95 | 3.20 | 2.65 | -0.85 | -24.29% | 259 | 21,382 | 0.22 | 0.53 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 125.00 | 1.00 | 1.15 | 1.10 | -0.08 | -6.78% | 26 | 1,371 | 0.20 | 0.26 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 130.00 | 0.25 | 0.40 | 0.26 | -0.07 | -21.22% | 9 | 488 | 0.21 | 0.09 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 135.00 | 0.00 | 0.60 | 0.13 | 0.00 | 0.00% | 0 | 163 | 0.32 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 140.00 | 0.05 | 0.30 | 0.07 | -0.05 | -41.67% | 12 | 475 | 0.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 145.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 732 | 0.35 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 150.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 587 | 0.45 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 155.00 | 0.00 | 1.95 | 0.75 | 0.00 | 0.00% | 0 | 121 | 0.78 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:42 PM EST |
| 160.00 | 0.00 | 1.65 | 0.75 | 0.00 | 0.00% | 0 | 105 | 0.80 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:42 PM EST |
| 165.00 | 0.00 | 1.15 | 0.02 | 0.00 | 0.00% | 0 | 42 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 170.00 | 0.00 | 1.90 | 0.13 | 0.00 | 0.00% | 0 | 85 | 0.95 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 175.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 612 | 0.70 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:42 PM EST |
| 180.00 | 0.00 | 1.20 | 0.18 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:42 PM EST |
| 185.00 | 0.00 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:42 PM EST |
| 190.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 11/20/2024 3:59:42 PM EST |
| 195.00 | 0.00 | 1.40 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 200.00 | 0.00 | 1.20 | 0.23 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 11/20/2024 3:59:42 PM EST |
| 210.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 3:59:42 PM EST |
| 220.00 | 0.00 | 1.20 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 230.00 | 0.00 | 1.45 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 240.00 | 0.00 | 1.45 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:42 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:42 PM EST |
| 85.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 90.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 31 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 95.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 100.00 | 0.10 | 0.15 | 0.15 | +0.05 | +50.00% | 5 | 237 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 105.00 | 0.10 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 180 | 0.31 | -0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 110.00 | 0.40 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 329 | 0.26 | -0.09 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 115.00 | 1.05 | 1.25 | 1.15 | +0.13 | +12.75% | 21 | 23,023 | 0.23 | -0.23 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 120.00 | 2.65 | 2.85 | 2.78 | +0.33 | +13.47% | 37 | 613 | 0.21 | -0.47 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 125.00 | 5.70 | 8.00 | 5.00 | 0.00 | 0.00% | 0 | 137 | 0.20 | -0.74 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 130.00 | 8.80 | 12.00 | 9.40 | 0.00 | 0.00% | 0 | 60 | 0.42 | -0.91 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 135.00 | 13.60 | 16.70 | 21.60 | 0.00 | 0.00% | 0 | 48 | 0.49 | -0.98 | 0.01 | -0.01 | 11/1/2024 | 11/20/2024 3:59:42 PM EST |
| 140.00 | 19.40 | 21.90 | 24.40 | 0.00 | 0.00% | 0 | 104 | 0.61 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:42 PM EST |
| 145.00 | 23.70 | 25.40 | 28.15 | 0.00 | 0.00% | 0 | 87 | 0.50 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:42 PM EST |
| 150.00 | 27.80 | 32.50 | 35.18 | 0.00 | 0.00% | 0 | 18 | 0.76 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:42 PM EST |
| 155.00 | 32.90 | 37.30 | 8.80 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 11/20/2024 3:59:42 PM EST |
| 160.00 | 37.70 | 42.40 | 42.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:42 PM EST |
| 165.00 | 42.50 | 46.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 170.00 | 47.80 | 51.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 175.00 | 52.80 | 56.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 180.00 | 57.80 | 62.30 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 185.00 | 62.80 | 66.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 190.00 | 67.80 | 71.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 195.00 | 72.80 | 76.70 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 200.00 | 77.80 | 82.40 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 210.00 | 87.70 | 91.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 220.00 | 97.70 | 102.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 230.00 | 107.70 | 111.60 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 240.00 | 117.60 | 121.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |