Options Chain for GENUINE PARTS CO COM (GPC) - $139.31 as of 8/29/2025 3:26:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.10 | 76.10 | 74.60 | % | 1.15 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 70.00 | 68.00 | 70.60 | 69.30 | % | 0.99 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 75.00 | 63.10 | 66.10 | 64.60 | % | 0.86 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 80.00 | 58.00 | 61.30 | 59.65 | % | 0.75 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 53.40 | 56.30 | 54.85 | % | 0.65 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 90.00 | 48.50 | 51.30 | 49.90 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 95.00 | 43.50 | 46.30 | 44.90 | % | 0.47 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 38.20 | 41.30 | 39.75 | % | 0.40 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 105.00 | 33.20 | 35.70 | 34.45 | % | 0.33 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 110.00 | 28.10 | 30.00 | 29.05 | % | 0.26 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 115.00 | 23.10 | 25.50 | 24.30 | 25.09 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 120.00 | 18.40 | 20.30 | 19.35 | 14.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 13.40 | 15.90 | 14.65 | 13.10 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.54 | 1.00 | 0.01 | 0.00 | 8/15/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 8.60 | 10.10 | 9.35 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.32 | 0.88 | 0.03 | -0.03 | 8/28/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 4.90 | 5.50 | 5.20 | 5.03 | -0.14 | -2.71% | 0.04 | 4 | 328 | 0.21 | 0.72 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 0.80 | 2.50 | 1.65 | 2.25 | +0.45 | +25.00% | 0.01 | 4 | 1,075 | 0.14 | 0.44 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.50 | -0.19 | -27.54% | 0.00 | 45 | 135 | 0.20 | 0.18 | 0.04 | -0.04 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.05 | +25.00% | 0.00 | 6 | 27 | 0.26 | 0.05 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.29 | 0.01 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 3:59:58 PM EST |
| 120.00 | 0.05 | 0.45 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.35 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.40 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:58 PM EST |
| 130.00 | 0.40 | 0.75 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.24 | -0.12 | 0.03 | -0.03 | 8/26/2025 | 8/29/2025 3:59:58 PM EST |
| 135.00 | 1.20 | 1.65 | 1.43 | 1.40 | -0.05 | -3.45% | 0.01 | 161 | 81 | 0.22 | -0.28 | 0.05 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 140.00 | 3.20 | 3.70 | 3.45 | 3.30 | 0.00 | 0.00% | 0.02 | 5 | 17 | 0.21 | -0.56 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 3:59:58 PM EST |
| 145.00 | 6.40 | 7.60 | 7.00 | % | 0.05 | 0 | 0 | 0.20 | -0.82 | 0.04 | -0.04 | 8/29/2025 3:59:58 PM EST | |||
| 150.00 | 10.40 | 12.10 | 11.25 | % | 0.07 | 0 | 0 | 0.33 | -0.95 | 0.02 | -0.01 | 8/29/2025 3:59:58 PM EST | |||
| 155.00 | 15.40 | 17.80 | 16.60 | % | 0.11 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 160.00 | 21.20 | 23.10 | 22.15 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 165.00 | 24.90 | 27.90 | 26.40 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 170.00 | 30.20 | 32.80 | 31.50 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 175.00 | 34.80 | 38.20 | 36.50 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST | |||
| 180.00 | 40.10 | 43.60 | 41.85 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:58 PM EST |