Options Chain for GENUINE PARTS CO COM (GPC) - $118.47 as of 3/31/2025 4:06:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 52.30 | 56.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 70.00 | 47.30 | 51.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 75.00 | 42.30 | 46.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 80.00 | 37.30 | 41.20 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 85.00 | 32.30 | 35.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 28.30 | 30.40 | 28.60 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 22.80 | 24.90 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 100.00 | 18.60 | 20.20 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:59:03 PM EST | |||
| 105.00 | 13.90 | 14.90 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.04 | 3/31/2025 2:59:03 PM EST | |||
| 110.00 | 9.70 | 10.10 | % | 0 | 0 | 0.33 | 0.87 | 0.02 | -0.07 | 3/31/2025 2:59:03 PM EST | |||
| 115.00 | 5.70 | 6.00 | 5.54 | +0.04 | +0.73% | 5 | 15 | 0.30 | 0.71 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 2.60 | 2.75 | 2.45 | +0.02 | +0.83% | 45 | 1,639 | 0.28 | 0.46 | 0.05 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 0.80 | 0.90 | 0.70 | -0.15 | -17.65% | 11 | 1,255 | 0.26 | 0.21 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 130.00 | 0.15 | 0.25 | 0.18 | -0.19 | -51.36% | 10 | 1,571 | 0.27 | 0.07 | 0.02 | -0.03 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,119 | 0.43 | 0.02 | 0.01 | -0.01 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 140.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 110 | 0.38 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 145.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:03 PM EST |
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 165.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 80.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 95.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.01 | 0.00 | -0.02 | 3/21/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 0.15 | 0.30 | 0.26 | +0.01 | +4.00% | 5 | 123 | 0.38 | -0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 0.45 | 0.55 | 0.65 | +0.22 | +51.17% | 2 | 62 | 0.33 | -0.13 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 1.30 | 1.45 | 1.45 | +0.30 | +26.09% | 23 | 189 | 0.30 | -0.29 | 0.04 | -0.09 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 3.20 | 3.40 | 3.90 | 0.00 | 0.00% | 0 | 96 | 0.28 | -0.54 | 0.05 | -0.09 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 6.40 | 6.60 | 6.10 | 0.00 | 0.00% | 0 | 57 | 0.27 | -0.79 | 0.04 | -0.06 | 3/27/2025 | 3/31/2025 2:59:03 PM EST |
| 130.00 | 10.50 | 11.40 | 10.89 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.93 | 0.02 | -0.03 | 3/26/2025 | 3/31/2025 2:59:03 PM EST |
| 135.00 | 15.40 | 17.80 | % | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 3/31/2025 2:59:03 PM EST | |||
| 140.00 | 20.20 | 22.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 145.00 | 24.30 | 28.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 150.00 | 28.90 | 33.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 155.00 | 33.90 | 38.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 160.00 | 39.00 | 43.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 165.00 | 44.50 | 47.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 170.00 | 48.90 | 53.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 175.00 | 53.90 | 58.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |