Options Chain for GENUINE PARTS CO COM (GPC) - $124.54 as of 7/14/2025 1:14:26 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 | 57.20 | 60.80 | 59.00 | % | 0.91 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 70.00 | 52.20 | 56.20 | 54.20 | % | 0.77 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 75.00 | 47.30 | 51.30 | 49.30 | % | 0.66 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 80.00 | 42.80 | 46.30 | 44.55 | % | 0.56 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 85.00 | 37.20 | 41.20 | 39.20 | % | 0.46 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 90.00 | 32.20 | 36.30 | 34.25 | % | 0.38 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 95.00 | 27.20 | 31.30 | 29.25 | % | 0.31 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 100.00 | 23.00 | 24.80 | 23.90 | % | 0.24 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 105.00 | 17.90 | 20.40 | 19.15 | % | 0.18 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 110.00 | 13.10 | 15.30 | 14.20 | % | 0.13 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 115.00 | 7.70 | 10.50 | 9.10 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.88 | 0.99 | 0.01 | -0.01 | 6/27/2025 | 7/14/2025 1:58:57 PM EST |
| 120.00 | 4.00 | 4.80 | 4.40 | 6.01 | 0.00 | 0.00% | 0.04 | 0 | 1,033 | 0.34 | 0.88 | 0.05 | -0.11 | 7/1/2025 | 7/14/2025 1:58:57 PM EST |
| 125.00 | 0.85 | 1.05 | 0.95 | 0.90 | -0.47 | -34.31% | 0.01 | 14 | 130 | 0.25 | 0.40 | 0.13 | -0.15 | 7/14/2025 | 7/14/2025 1:58:57 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.45 | -81.82% | 0.00 | 2 | 123 | 0.35 | 0.03 | 0.02 | -0.02 | 7/14/2025 | 7/14/2025 1:58:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 753 | 0.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/14/2025 1:58:57 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/14/2025 1:58:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/14/2025 1:58:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.31 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/14/2025 1:58:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 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 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/14/2025 1:58:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/14/2025 1:58:57 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.50 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/14/2025 1:58:57 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/14/2025 1:58:57 PM EST |
| 115.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.47 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/14/2025 1:58:57 PM EST |
| 120.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.31 | -0.12 | 0.05 | -0.11 | 7/11/2025 | 7/14/2025 1:58:57 PM EST |
| 125.00 | 1.60 | 1.80 | 1.70 | 1.65 | -0.10 | -5.72% | 0.01 | 8 | 575 | 0.24 | -0.60 | 0.13 | -0.15 | 7/14/2025 | 7/14/2025 1:58:57 PM EST |
| 130.00 | 5.10 | 7.30 | 6.20 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.70 | -0.97 | 0.02 | -0.02 | 6/4/2025 | 7/14/2025 1:58:57 PM EST |
| 135.00 | 10.30 | 12.20 | 11.25 | % | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 140.00 | 14.60 | 17.20 | 15.90 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 145.00 | 19.40 | 22.40 | 20.90 | 21.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/14/2025 1:58:57 PM EST |
| 150.00 | 24.20 | 27.90 | 26.05 | % | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 155.00 | 28.80 | 32.80 | 30.80 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 160.00 | 33.80 | 37.90 | 35.85 | % | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 165.00 | 38.80 | 42.70 | 40.75 | % | 0.25 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 170.00 | 44.20 | 47.90 | 46.05 | % | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 175.00 | 49.20 | 52.90 | 51.05 | % | 0.29 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST |