Options Chain for GENUINE PARTS CO COM (GPC) - $131.55 as of 12/15/2025 4:37:54 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 | 51.50 | 53.50 | 52.50 | % | 0.66 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 85.00 | 45.40 | 48.50 | 46.95 | % | 0.55 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 90.00 | 40.30 | 43.50 | 41.90 | % | 0.47 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 95.00 | 35.30 | 38.50 | 36.90 | % | 0.39 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 100.00 | 30.80 | 33.50 | 32.15 | % | 0.32 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 105.00 | 25.70 | 28.50 | 27.10 | 28.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 20.60 | 23.50 | 22.05 | 14.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:56 PM EST |
| 115.00 | 15.40 | 18.60 | 17.00 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:56 PM EST |
| 120.00 | 10.80 | 12.80 | 11.80 | % | 0.10 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 12/15/2025 3:59:56 PM EST | |||
| 125.00 | 5.80 | 8.20 | 7.00 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.68 | 0.95 | 0.02 | -0.08 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 130.00 | 2.20 | 2.95 | 2.58 | 2.95 | +0.32 | +12.17% | 0.02 | 5 | 984 | 0.24 | 0.71 | 0.09 | -0.18 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 0.30 | 0.80 | 0.55 | 0.36 | -0.24 | -40.00% | 0.00 | 4 | 185 | 0.29 | 0.20 | 0.08 | -0.12 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.44 | 0.01 | 0.01 | -0.01 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.34 | -82.93% | 0.00 | 2 | 51 | 0.48 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.03 | -12.00% | 0.00 | 5 | 81 | 0.34 | -0.05 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 130.00 | 0.55 | 0.90 | 0.73 | 0.75 | -0.15 | -16.67% | 0.01 | 6 | 41 | 0.28 | -0.29 | 0.09 | -0.18 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 2.20 | 4.80 | 3.50 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.56 | -0.80 | 0.08 | -0.12 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 140.00 | 6.80 | 9.00 | 7.90 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.01 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 145.00 | 11.60 | 14.10 | 12.85 | 18.15 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:56 PM EST |
| 150.00 | 16.60 | 19.80 | 18.20 | % | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 155.00 | 21.60 | 25.00 | 23.30 | % | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 160.00 | 26.60 | 29.80 | 28.20 | % | 0.18 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 165.00 | 31.60 | 35.10 | 33.35 | % | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 170.00 | 36.60 | 40.10 | 38.35 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 175.00 | 41.60 | 45.10 | 43.35 | % | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 180.00 | 46.60 | 50.10 | 48.35 | % | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 185.00 | 51.60 | 55.10 | 53.35 | % | 0.29 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 190.00 | 56.60 | 60.10 | 58.35 | % | 0.31 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST |