Options Chain for GENUINE PARTS CO COM (GPC)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
90.00 65.80 68.70 % 0 0 1.64 1.00 0.00 0.00 5/26/2023 7:44:00 PM
95.00 61.40 63.70 % 0 0 1.58 1.00 0.00 0.00 5/26/2023 7:44:00 PM
100.00 56.40 58.80 % 0 0 1.47 1.00 0.00 0.00 5/26/2023 7:44:00 PM
105.00 50.10 53.70 % 0 0 1.28 1.00 0.00 0.00 5/26/2023 7:44:00 PM
110.00 45.90 48.80 % 0 0 1.01 1.00 0.00 0.00 5/26/2023 7:44:00 PM
115.00 41.20 43.70 % 0 0 0.95 1.00 0.00 0.00 5/26/2023 7:44:00 PM
120.00 35.60 39.10 % 0 0 0.80 1.00 0.00 0.00 5/26/2023 7:44:00 PM
125.00 30.20 32.90 % 0 0 0.73 1.00 0.00 0.00 5/26/2023 7:44:00 PM
130.00 25.60 29.00 % 0 0 0.84 0.98 0.01 -0.02 5/26/2023 7:44:00 PM
135.00 20.80 23.90 % 0 0 0.61 0.97 0.01 -0.02 5/26/2023 7:44:00 PM
140.00 15.70 18.70 % 0 0 0.52 0.92 0.01 -0.04 5/26/2023 7:44:00 PM
145.00 11.00 14.30 % 0 0 0.41 0.84 0.02 -0.06 5/26/2023 7:44:00 PM
150.00 6.60 8.60 7.90 % 3 0 0.38 0.74 0.03 -0.08 5/26/2023 5/26/2023 7:44:00 PM
155.00 4.10 4.30 4.35 -0.04 -0.92% 1 1 0.22 0.61 0.05 -0.07 5/26/2023 5/26/2023 7:44:00 PM
160.00 1.65 1.80 1.70 -0.55 -24.45% 7 37 0.20 0.36 0.05 -0.06 5/26/2023 5/26/2023 7:44:00 PM
165.00 0.40 2.05 0.51 -0.49 -49.00% 1 215 0.26 0.21 0.03 -0.06 5/26/2023 5/26/2023 7:44:00 PM
170.00 0.00 1.00 0.20 0.00 0.00% 0 141 0.32 0.12 0.02 -0.05 5/25/2023 5/26/2023 7:44:00 PM
175.00 0.00 1.00 0.25 0.00 0.00% 0 136 0.40 0.06 0.01 -0.03 5/24/2023 5/26/2023 7:44:00 PM
180.00 0.00 0.65 0.07 0.00 0.00% 0 113 0.42 0.04 0.01 -0.02 5/23/2023 5/26/2023 7:44:00 PM
185.00 0.00 4.80 0.20 0.00 0.00% 0 25 0.91 0.00 0.00 0.00 5/24/2023 5/26/2023 7:44:00 PM
190.00 0.00 4.80 % 0 0 0.99 0.00 0.00 0.00 5/26/2023 7:44:00 PM
195.00 0.00 4.80 % 0 0 1.06 0.00 0.00 0.00 5/26/2023 7:44:00 PM
200.00 0.00 4.80 % 0 0 1.13 0.00 0.00 0.00 5/26/2023 7:44:00 PM
210.00 0.00 4.80 % 0 0 1.26 0.00 0.00 0.00 5/26/2023 7:44:00 PM
220.00 0.00 4.80 % 0 0 1.38 0.00 0.00 0.00 5/26/2023 7:44:00 PM
230.00 0.00 4.80 % 0 0 1.48 0.00 0.00 0.00 5/26/2023 7:44:00 PM
240.00 0.00 4.80 % 0 0 1.59 0.00 0.00 0.00 5/26/2023 7:44:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
90.00 0.00 0.15 % 0 0 1.06 0.00 0.00 0.00 5/26/2023 7:44:00 PM
95.00 0.00 0.15 % 0 0 0.97 0.00 0.00 0.00 5/26/2023 7:44:00 PM
100.00 0.00 4.80 % 0 0 1.90 0.00 0.00 0.00 5/26/2023 7:44:00 PM
105.00 0.00 0.15 % 0 0 0.79 0.00 0.00 0.00 5/26/2023 7:44:00 PM
110.00 0.00 0.15 % 0 0 0.71 0.00 0.00 0.00 5/26/2023 7:44:00 PM
115.00 0.00 0.80 % 0 0 0.86 0.00 0.00 0.00 5/26/2023 7:44:00 PM
120.00 0.00 3.00 % 0 0 0.76 0.00 0.00 0.00 5/26/2023 7:44:00 PM
125.00 0.00 0.30 0.36 0.00 0.00% 0 1 0.54 0.00 0.00 0.00 4/25/2023 5/26/2023 7:44:00 PM
130.00 0.00 0.20 0.10 0.00 0.00% 0 11 0.43 -0.02 0.01 -0.02 5/10/2023 5/26/2023 7:44:00 PM
135.00 0.00 1.00 0.15 0.00 0.00% 0 6 0.52 -0.03 0.01 -0.02 5/10/2023 5/26/2023 7:44:00 PM
140.00 0.00 4.80 0.45 0.00 0.00% 0 6 0.44 -0.08 0.01 -0.04 5/25/2023 5/26/2023 7:44:00 PM
145.00 0.30 1.70 0.84 0.00 0.00% 0 9 0.34 -0.16 0.02 -0.06 5/24/2023 5/26/2023 7:44:00 PM
150.00 1.10 1.35 1.20 0.00 0.00% 7 29 0.25 -0.26 0.03 -0.08 5/26/2023 5/26/2023 7:44:00 PM
155.00 2.45 2.60 2.51 +0.31 +14.10% 1 79 0.23 -0.39 0.05 -0.07 5/26/2023 5/26/2023 7:44:00 PM
160.00 4.90 5.30 4.80 +0.80 +20.00% 10 162 0.21 -0.64 0.05 -0.06 5/26/2023 5/26/2023 7:44:00 PM
165.00 8.30 9.50 8.50 -0.50 -5.56% 3 87 0.21 -0.79 0.03 -0.06 5/26/2023 5/26/2023 7:44:00 PM
170.00 13.30 14.40 14.90 +6.18 +70.88% 3 54 0.38 -0.88 0.02 -0.05 5/26/2023 5/26/2023 7:44:00 PM
175.00 18.10 19.80 % 0 0 0.52 -0.94 0.01 -0.03 5/26/2023 7:44:00 PM
180.00 22.20 24.40 15.60 0.00 0.00% 0 1 0.48 -0.96 0.01 -0.02 5/19/2023 5/26/2023 7:44:00 PM
185.00 26.20 30.60 % 0 0 0.67 -1.00 0.00 0.00 5/26/2023 7:44:00 PM
190.00 32.80 35.50 % 0 0 0.70 -1.00 0.00 0.00 5/26/2023 7:44:00 PM
195.00 38.00 40.20 % 0 0 0.79 -1.00 0.00 0.00 5/26/2023 7:44:00 PM
200.00 41.70 45.20 % 0 0 0.82 -1.00 0.00 0.00 5/26/2023 7:44:00 PM
210.00 52.00 54.90 % 0 0 0.99 -1.00 0.00 0.00 5/26/2023 7:44:00 PM
220.00 62.80 65.20 % 0 0 0.95 -1.00 0.00 0.00 5/26/2023 7:44:00 PM
230.00 72.20 75.00 % 0 0 1.05 -1.00 0.00 0.00 5/26/2023 7:44:00 PM
240.00 82.00 84.40 % 0 0 1.22 -1.00 0.00 0.00 5/26/2023 7:44:00 PM