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
60.00 125.40 128.90 % 0 0 3.89 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
65.00 120.40 124.20 % 0 0 3.67 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
70.00 115.20 119.20 % 0 0 3.40 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
75.00 110.30 114.00 % 0 0 3.18 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
80.00 105.40 108.90 % 0 0 2.95 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
85.00 100.20 104.00 % 0 0 2.76 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
90.00 95.30 99.00 % 0 0 2.61 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
95.00 90.20 94.30 % 0 0 2.44 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
100.00 85.30 89.20 % 0 0 2.29 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
105.00 80.50 84.00 78.00 +2.40 +3.18% 2 2 2.13 1.00 0.00 -0.01 12/2/2022 12/2/2022 9:00:05 PM
110.00 75.30 79.20 % 0 0 1.99 1.00 0.00 -0.01 12/2/2022 9:00:05 PM
115.00 70.00 74.50 % 0 0 1.87 1.00 0.00 -0.02 12/2/2022 9:00:05 PM
120.00 65.10 69.40 59.10 0.00 0.00% 0 0 1.74 1.00 0.00 -0.02 11/30/2022 12/2/2022 9:00:05 PM
125.00 60.40 64.20 54.90 0.00 0.00% 0 0 1.59 1.00 0.00 -0.02 11/30/2022 12/2/2022 9:00:05 PM
130.00 55.80 58.70 50.60 0.00 0.00% 0 3 1.46 1.00 0.00 -0.02 11/30/2022 12/2/2022 9:00:05 PM
135.00 50.80 53.70 44.30 0.00 0.00% 0 2 1.32 1.00 0.00 -0.02 11/30/2022 12/2/2022 9:00:05 PM
140.00 45.60 49.00 39.70 0.00 0.00% 0 0 1.23 1.00 0.00 -0.02 11/30/2022 12/2/2022 9:00:05 PM
145.00 40.60 44.00 34.40 0.00 0.00% 0 0 1.10 1.00 0.00 -0.02 11/30/2022 12/2/2022 9:00:05 PM
150.00 36.00 38.60 31.44 0.00 0.00% 0 0 0.98 1.00 0.00 -0.02 11/30/2022 12/2/2022 9:00:05 PM
155.00 30.60 34.10 30.50 0.00 0.00% 0 7 0.92 1.00 0.00 -0.02 12/1/2022 12/2/2022 9:00:05 PM
160.00 25.40 29.10 19.30 0.00 0.00% 0 4 0.79 0.99 0.00 -0.03 11/30/2022 12/2/2022 9:00:05 PM
165.00 21.00 23.90 15.79 0.00 0.00% 0 0 0.66 0.98 0.00 -0.04 11/30/2022 12/2/2022 9:00:05 PM
170.00 15.70 19.40 11.35 0.00 0.00% 0 46 0.59 0.95 0.01 -0.07 11/30/2022 12/2/2022 9:00:05 PM
175.00 11.10 14.70 11.00 0.00 0.00% 0 717 0.42 0.88 0.02 -0.10 12/1/2022 12/2/2022 9:00:05 PM
180.00 7.90 9.20 8.44 +4.70 +125.67% 7 239 0.24 0.78 0.03 -0.13 12/2/2022 12/2/2022 9:00:05 PM
185.00 4.40 5.00 3.40 0.00 0.00% 0 107 0.22 0.62 0.04 -0.14 12/1/2022 12/2/2022 9:00:05 PM
190.00 1.70 2.40 2.00 +0.50 +33.34% 9 253 0.21 0.40 0.04 -0.13 12/2/2022 12/2/2022 9:00:05 PM
195.00 0.40 1.30 0.70 +0.29 +70.74% 1 176 0.22 0.22 0.03 -0.10 12/2/2022 12/2/2022 9:00:05 PM
200.00 0.10 0.40 0.50 0.00 0.00% 0 324 0.21 0.10 0.02 -0.06 11/30/2022 12/2/2022 9:00:05 PM
210.00 0.00 0.75 % 0 0 0.44 0.01 0.00 -0.01 12/2/2022 9:00:05 PM
220.00 0.00 4.80 % 0 0 1.02 0.00 0.00 0.00 12/2/2022 9:00:05 PM
230.00 0.00 4.80 0.05 0.00 0.00% 0 4 1.17 0.00 0.00 0.00 11/28/2022 12/2/2022 9:00:05 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
60.00 0.00 0.75 % 0 0 3.12 0.00 0.00 -0.01 12/2/2022 9:00:05 PM
65.00 0.00 1.90 % 0 0 3.50 0.00 0.00 -0.01 12/2/2022 9:00:05 PM
70.00 0.00 0.10 % 0 0 2.05 0.00 0.00 -0.01 12/2/2022 9:00:05 PM
75.00 0.00 0.10 0.05 0.00 0.00% 0 14 1.91 0.00 0.00 -0.01 10/25/2022 12/2/2022 9:00:05 PM
80.00 0.00 4.80 0.05 0.00 0.00% 0 2 3.65 0.00 0.00 -0.01 11/3/2022 12/2/2022 9:00:05 PM
85.00 0.00 4.80 0.05 0.00 0.00% 0 16 3.43 0.00 0.00 -0.01 10/25/2022 12/2/2022 9:00:05 PM
90.00 0.00 4.80 0.10 0.00 0.00% 0 11 3.22 0.00 0.00 -0.01 10/25/2022 12/2/2022 9:00:05 PM
95.00 0.00 2.45 0.10 0.00 0.00% 0 149 2.51 0.00 0.00 -0.01 10/25/2022 12/2/2022 9:00:05 PM
100.00 0.00 0.25 0.18 0.00 0.00% 0 726 1.52 0.00 0.00 -0.01 10/25/2022 12/2/2022 9:00:05 PM
105.00 0.00 0.15 % 0 6 1.32 0.00 0.00 -0.01 12/2/2022 9:00:05 PM
110.00 0.00 0.15 0.90 0.00 0.00% 0 530 1.22 0.00 0.00 -0.01 9/14/2022 12/2/2022 9:00:05 PM
115.00 0.00 2.45 1.45 0.00 0.00% 0 94 1.91 0.00 0.00 -0.02 8/9/2022 12/2/2022 9:00:05 PM
120.00 0.00 4.80 1.80 0.00 0.00% 0 14 2.18 0.00 0.00 -0.02 8/9/2022 12/2/2022 9:00:05 PM
125.00 0.00 4.80 1.60 0.00 0.00% 0 18 2.03 0.00 0.00 -0.02 8/29/2022 12/2/2022 9:00:05 PM
130.00 0.00 2.15 1.50 0.00 0.00% 0 163 1.47 0.00 0.00 -0.02 10/20/2022 12/2/2022 9:00:05 PM
135.00 0.00 4.80 0.78 0.00 0.00% 0 31 1.74 0.00 0.00 -0.02 10/27/2022 12/2/2022 9:00:05 PM
140.00 0.00 4.80 0.15 0.00 0.00% 0 9 1.60 0.00 0.00 -0.02 11/8/2022 12/2/2022 9:00:05 PM
145.00 0.00 0.70 0.10 0.00 0.00% 0 166 0.84 0.00 0.00 -0.02 11/22/2022 12/2/2022 9:00:05 PM
150.00 0.00 4.80 0.44 0.00 0.00% 0 220 1.34 0.00 0.00 -0.02 11/18/2022 12/2/2022 9:00:05 PM
155.00 0.00 0.50 0.25 0.00 0.00% 0 157 0.61 0.00 0.00 -0.02 11/29/2022 12/2/2022 9:00:05 PM
160.00 0.10 0.80 0.15 -0.37 -71.16% 2 227 0.49 -0.01 0.00 -0.03 12/2/2022 12/2/2022 9:00:05 PM
165.00 0.00 0.50 0.50 0.00 0.00% 0 78 0.45 -0.02 0.00 -0.04 11/29/2022 12/2/2022 9:00:05 PM
170.00 0.15 0.90 0.33 -0.17 -34.00% 162 398 0.36 -0.05 0.01 -0.07 12/2/2022 12/2/2022 9:00:05 PM
175.00 0.05 1.00 2.00 0.00 0.00% 0 46 0.27 -0.12 0.02 -0.10 11/30/2022 12/2/2022 9:00:05 PM
180.00 0.70 1.25 1.00 -0.50 -33.34% 2 38 0.24 -0.22 0.03 -0.13 12/2/2022 12/2/2022 9:00:05 PM
185.00 1.80 2.75 3.70 0.00 0.00% 0 50 0.24 -0.38 0.04 -0.14 12/1/2022 12/2/2022 9:00:05 PM
190.00 4.20 4.80 5.20 -1.10 -17.46% 6 33 0.21 -0.60 0.04 -0.13 12/2/2022 12/2/2022 9:00:05 PM
195.00 6.80 9.10 11.60 0.00 0.00% 0 12 0.31 -0.78 0.03 -0.10 11/28/2022 12/2/2022 9:00:05 PM
200.00 11.70 14.70 15.40 0.00 0.00% 0 175 0.46 -0.90 0.02 -0.06 12/1/2022 12/2/2022 9:00:05 PM
210.00 21.10 24.60 % 0 0 0.67 -0.99 0.00 -0.01 12/2/2022 9:00:05 PM
220.00 31.10 34.80 % 0 0 0.83 -1.00 0.00 0.00 12/2/2022 9:00:05 PM
230.00 40.80 44.90 % 0 0 0.95 -1.00 0.00 0.00 12/2/2022 9:00:05 PM