Options Chain for GENUINE PARTS CO COM (GPC) - $159.93 as of 4/29/2024 3:54:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 94.50 | 99.00 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 70.00 | 89.30 | 94.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 75.00 | 85.70 | 89.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 80.00 | 80.00 | 84.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 85.00 | 74.60 | 79.00 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 90.00 | 71.00 | 74.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 95.00 | 64.80 | 68.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 100.00 | 59.50 | 64.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 105.00 | 54.60 | 59.40 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 110.00 | 50.00 | 54.50 | % | 0 | 5 | 1.46 | 1.00 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 115.00 | 44.80 | 49.30 | 28.68 | 0.00 | 0.00% | 0 | 5 | 1.33 | 1.00 | 0.00 | -0.02 | 2/16/2024 | 4/29/2024 2:58:57 PM EST |
| 120.00 | 40.00 | 44.50 | 27.40 | 0.00 | 0.00% | 0 | 14 | 1.20 | 1.00 | 0.00 | -0.02 | 2/22/2024 | 4/29/2024 2:58:57 PM EST |
| 125.00 | 34.50 | 39.30 | 23.05 | 0.00 | 0.00% | 0 | 33 | 1.08 | 1.00 | 0.00 | -0.02 | 2/22/2024 | 4/29/2024 2:58:57 PM EST |
| 130.00 | 29.50 | 34.00 | 30.00 | 0.00 | 0.00% | 0 | 44 | 0.96 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:58:57 PM EST |
| 135.00 | 24.60 | 29.20 | 27.50 | 0.00 | 0.00% | 0 | 78 | 0.84 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 2:58:57 PM EST |
| 140.00 | 20.70 | 24.10 | 23.90 | 0.00 | 0.00% | 0 | 489 | 0.48 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 2:58:57 PM EST |
| 145.00 | 16.50 | 17.30 | 17.76 | 0.00 | 0.00% | 0 | 751 | 0.39 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 150.00 | 11.50 | 12.50 | 12.10 | -1.06 | -8.06% | 10 | 2,317 | 0.53 | 0.99 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 155.00 | 5.40 | 7.50 | 7.00 | -1.30 | -15.67% | 7 | 1,235 | 0.10 | 0.91 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 160.00 | 3.10 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 1,200 | 0.15 | 0.67 | 0.07 | -0.07 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 165.00 | 0.90 | 1.00 | 0.95 | +0.30 | +46.16% | 18 | 1,760 | 0.14 | 0.31 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 170.00 | 0.10 | 0.20 | 0.17 | +0.01 | +6.25% | 7 | 46 | 0.15 | 0.07 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 175.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.24 | 0.01 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 2:58:57 PM EST |
| 180.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.00 | 0.00 | 0.00 | 1/18/2024 | 4/29/2024 2:58:57 PM EST |
| 185.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/29/2024 2:58:57 PM EST |
| 190.00 | 0.00 | 0.75 | % | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 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 | 0.75 | % | 0 | 11 | 2.30 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 1 | 2.13 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.98 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 4/29/2024 2:58:57 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 1 | 1.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 2:58:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 4 | 1.69 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 6 | 1.56 | 0.00 | 0.00 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 215 | 0.96 | 0.00 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 2:58:57 PM EST |
| 100.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.32 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 2:58:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.79 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 2:58:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 4/29/2024 2:58:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 48 | 0.99 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 120.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 172 | 0.67 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 125.00 | 0.00 | 0.50 | 0.51 | 0.00 | 0.00% | 0 | 214 | 0.72 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 2:58:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 105 | 0.69 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/29/2024 2:58:57 PM EST |
| 135.00 | 0.05 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 151 | 0.44 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 2:58:57 PM EST |
| 140.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 170 | 0.51 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 145.00 | 0.00 | 0.30 | 2.25 | 0.00 | 0.00% | 0 | 1,427 | 0.33 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 2:58:57 PM EST |
| 150.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 249 | 0.30 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 155.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 254 | 0.17 | -0.09 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 2:58:57 PM EST |
| 160.00 | 1.25 | 1.40 | 1.20 | -0.70 | -36.85% | 38 | 794 | 0.15 | -0.33 | 0.07 | -0.07 | 4/29/2024 | 4/29/2024 2:58:57 PM EST |
| 165.00 | 3.90 | 4.30 | 6.20 | 0.00 | 0.00% | 0 | 91 | 0.15 | -0.69 | 0.07 | -0.06 | 4/25/2024 | 4/29/2024 2:58:57 PM EST |
| 170.00 | 6.70 | 10.30 | % | 0 | 0 | 0.37 | -0.93 | 0.03 | -0.02 | 4/29/2024 2:58:57 PM EST | |||
| 175.00 | 11.70 | 14.90 | 20.31 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 3/12/2024 | 4/29/2024 2:58:57 PM EST |
| 180.00 | 16.60 | 20.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 185.00 | 21.40 | 25.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 190.00 | 26.00 | 30.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 195.00 | 31.00 | 35.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 200.00 | 36.00 | 40.60 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 210.00 | 46.00 | 50.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST | |||
| 220.00 | 56.00 | 60.60 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:57 PM EST |