Options Chain for GENUINE PARTS CO COM (GPC) - $141.28 as of 9/15/2025 12:57:04 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 | 73.30 | 76.90 | 75.10 | % | 1.16 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 70.00 | 68.30 | 71.90 | 70.10 | % | 1.00 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 75.00 | 63.30 | 66.90 | 65.10 | % | 0.87 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 80.00 | 58.20 | 61.90 | 60.05 | % | 0.75 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 85.00 | 53.30 | 56.90 | 55.10 | % | 0.65 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 90.00 | 48.30 | 51.50 | 49.90 | % | 0.55 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 95.00 | 43.30 | 46.50 | 44.90 | % | 0.47 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 100.00 | 38.30 | 41.80 | 40.05 | % | 0.40 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 105.00 | 33.30 | 36.50 | 34.90 | % | 0.33 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 110.00 | 28.30 | 30.40 | 29.35 | % | 0.27 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 115.00 | 24.00 | 26.40 | 25.20 | 25.09 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 12:58:54 PM EST |
| 120.00 | 18.80 | 21.50 | 20.15 | 14.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/15/2025 12:58:54 PM EST |
| 125.00 | 14.10 | 16.80 | 15.45 | 16.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/15/2025 12:58:54 PM EST |
| 130.00 | 9.10 | 11.60 | 10.35 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.91 | 0.99 | 0.01 | -0.02 | 9/4/2025 | 9/15/2025 12:58:54 PM EST |
| 135.00 | 4.90 | 5.80 | 5.35 | 5.50 | -1.85 | -25.17% | 0.04 | 1 | 311 | 0.36 | 0.87 | 0.05 | -0.15 | 9/15/2025 | 9/15/2025 12:58:54 PM EST |
| 140.00 | 1.15 | 1.90 | 1.53 | 1.71 | -0.48 | -21.92% | 0.01 | 3 | 1,073 | 0.25 | 0.50 | 0.11 | -0.19 | 9/15/2025 | 9/15/2025 12:58:54 PM EST |
| 145.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.18 | -51.43% | 0.00 | 2 | 160 | 0.25 | 0.07 | 0.04 | -0.06 | 9/15/2025 | 9/15/2025 12:58:54 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 12:58:54 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 12:58:54 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 165.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/15/2025 12:58:54 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 12:58:54 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 12:58:54 PM EST |
| 125.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.13 | -65.00% | 0.00 | 4 | 57 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 12:58:54 PM EST |
| 130.00 | 0.05 | 1.35 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.59 | -0.01 | 0.01 | -0.02 | 9/10/2025 | 9/15/2025 12:58:54 PM EST |
| 135.00 | 0.20 | 0.75 | 0.48 | 0.35 | +0.09 | +34.62% | 0.00 | 3 | 244 | 0.27 | -0.13 | 0.05 | -0.15 | 9/15/2025 | 9/15/2025 12:58:54 PM EST |
| 140.00 | 1.05 | 2.10 | 1.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.25 | -0.50 | 0.11 | -0.19 | 9/12/2025 | 9/15/2025 12:58:54 PM EST |
| 145.00 | 3.60 | 6.20 | 4.90 | % | 0.03 | 0 | 0 | 0.35 | -0.93 | 0.04 | -0.06 | 9/15/2025 12:58:54 PM EST | |||
| 150.00 | 8.90 | 11.00 | 9.95 | % | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 155.00 | 13.80 | 16.00 | 14.90 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 160.00 | 18.90 | 21.20 | 20.05 | % | 0.13 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 165.00 | 23.60 | 26.00 | 24.80 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 170.00 | 28.20 | 31.80 | 30.00 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 175.00 | 33.80 | 36.80 | 35.30 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST | |||
| 180.00 | 38.20 | 41.80 | 40.00 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/15/2025 12:58:54 PM EST |