Options Chain for GENUINE PARTS CO COM (GPC) - $133.66 as of 10/15/2025 4:08:03 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 | 52.60 | 55.30 | 53.95 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 85.00 | 47.80 | 50.20 | 49.00 | % | 0.58 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 90.00 | 42.50 | 45.30 | 43.90 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 95.00 | 37.90 | 40.30 | 39.10 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 100.00 | 32.70 | 35.10 | 33.90 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 105.00 | 27.10 | 30.30 | 28.70 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 110.00 | 21.80 | 25.30 | 23.55 | % | 0.21 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 115.00 | 17.90 | 20.30 | 19.10 | % | 0.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 120.00 | 12.60 | 14.80 | 13.70 | % | 0.11 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 125.00 | 7.60 | 10.30 | 8.95 | 14.00 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.07 | 0.99 | 0.00 | -0.01 | 10/1/2025 | 10/15/2025 3:59:53 PM EST |
| 130.00 | 3.10 | 5.80 | 4.45 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.82 | 0.88 | 0.05 | -0.24 | 10/14/2025 | 10/15/2025 3:59:53 PM EST |
| 135.00 | 0.25 | 1.55 | 0.90 | 0.55 | -0.15 | -21.43% | 0.01 | 3 | 35 | 0.33 | 0.42 | 0.12 | -0.45 | 10/15/2025 | 10/15/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.12 | +200.00% | 0.00 | 2 | 989 | 0.51 | 0.04 | 0.03 | -0.04 | 10/15/2025 | 10/15/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.07 | -87.50% | 0.00 | 21 | 1,554 | 0.75 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/15/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/15/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/15/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/15/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/15/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/15/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/15/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.96 | -0.01 | 0.00 | -0.01 | 9/22/2025 | 10/15/2025 3:59:53 PM EST |
| 130.00 | 0.15 | 0.80 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | -0.12 | 0.05 | -0.24 | 10/13/2025 | 10/15/2025 3:59:53 PM EST |
| 135.00 | 0.95 | 2.45 | 1.70 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.51 | -0.58 | 0.12 | -0.45 | 10/13/2025 | 10/15/2025 3:59:53 PM EST |
| 140.00 | 5.00 | 7.50 | 6.25 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.97 | -0.96 | 0.03 | -0.04 | 10/2/2025 | 10/15/2025 3:59:53 PM EST |
| 145.00 | 9.70 | 12.10 | 10.90 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/15/2025 3:59:53 PM EST |
| 150.00 | 14.70 | 17.30 | 16.00 | 10.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/15/2025 3:59:53 PM EST |
| 155.00 | 19.70 | 22.30 | 21.00 | % | 0.14 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 160.00 | 24.70 | 27.40 | 26.05 | % | 0.16 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 165.00 | 29.70 | 32.30 | 31.00 | % | 0.19 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 170.00 | 34.70 | 37.40 | 36.05 | % | 0.21 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 175.00 | 39.70 | 42.30 | 41.00 | % | 0.23 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 180.00 | 44.70 | 47.30 | 46.00 | % | 0.26 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 185.00 | 49.70 | 52.30 | 51.00 | % | 0.28 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST | |||
| 190.00 | 54.70 | 57.40 | 56.05 | % | 0.29 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/15/2025 3:59:53 PM EST |