Options Chain for GENUINE PARTS CO COM (GPC) - $121.80 as of 10/27/2026 9:04:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 70.00 | 74.10 | 72.05 | % | 1.44 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 55.00 | 65.00 | 68.90 | 66.95 | % | 1.22 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 60.00 | 60.00 | 64.20 | 62.10 | % | 1.03 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 55.00 | 59.20 | 57.10 | 64.75 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 50.00 | 54.10 | 52.05 | 23.22 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 45.10 | 49.00 | 47.05 | 25.15 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 40.10 | 44.30 | 42.20 | 42.48 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 35.10 | 39.30 | 37.20 | 42.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 30.20 | 34.10 | 32.15 | 40.40 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.82 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 25.30 | 28.40 | 26.85 | 31.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.65 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 20.50 | 23.30 | 21.90 | 24.79 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.54 | 0.97 | 0.01 | -0.01 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 16.00 | 19.80 | 17.90 | 32.20 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.56 | 0.91 | 0.01 | -0.02 | 9/3/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 11.80 | 14.30 | 13.05 | 13.18 | -4.98 | -27.43% | 0.12 | 2 | 26 | 0.30 | 0.83 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 7.90 | 10.30 | 9.10 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.29 | 0.71 | 0.03 | -0.04 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 5.20 | 6.70 | 5.95 | 5.98 | -1.82 | -23.34% | 0.05 | 5 | 48 | 0.28 | 0.57 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 2.90 | 5.20 | 4.05 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.30 | 0.42 | 0.03 | -0.05 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 1.55 | 3.30 | 2.43 | 1.98 | -2.32 | -53.96% | 0.02 | 3 | 114 | 0.30 | 0.29 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 0.70 | 1.50 | 1.10 | 1.00 | -0.57 | -36.31% | 0.01 | 15 | 75 | 0.27 | 0.18 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 0.50 | 0.95 | 0.73 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.29 | 0.10 | 0.01 | -0.02 | 10/21/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 0.05 | 0.70 | 0.38 | 0.45 | -1.15 | -71.88% | 0.00 | 18 | 341 | 0.28 | 0.06 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.45 | 0.03 | 0.00 | -0.01 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | 0.01 | 0.00 | 0.00 | 10/9/2026 | 10/27/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.90 | 0.45 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/27/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 0.85 | 0.43 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/27/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/27/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/27/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.62 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/27/2026 3:59:58 PM EST |
| 95.00 | 0.05 | 0.60 | 0.33 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.05 | 1.00 | 0.53 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.33 | -0.03 | 0.01 | -0.01 | 8/10/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.60 | 1.10 | 0.85 | 0.95 | +0.30 | +46.16% | 0.01 | 8 | 8 | 0.33 | -0.09 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 0.75 | 1.85 | 1.30 | 1.80 | -0.05 | -2.71% | 0.01 | 3 | 27 | 0.29 | -0.17 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 1.55 | 4.10 | 2.83 | 3.20 | +0.75 | +30.62% | 0.02 | 2 | 11 | 0.30 | -0.29 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 3.50 | 6.10 | 4.80 | 5.00 | +0.95 | +23.46% | 0.04 | 3 | 166 | 0.31 | -0.43 | 0.03 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 6.50 | 8.00 | 7.25 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.29 | -0.58 | 0.03 | -0.05 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 9.90 | 11.90 | 10.90 | 5.52 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.31 | -0.71 | 0.03 | -0.04 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 13.80 | 16.60 | 15.20 | 11.30 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.33 | -0.82 | 0.02 | -0.03 | 9/24/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 18.40 | 21.20 | 19.80 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.35 | -0.90 | 0.01 | -0.02 | 7/28/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 22.90 | 25.90 | 24.40 | 21.45 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.53 | -0.94 | 0.01 | -0.01 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 28.10 | 30.80 | 29.45 | % | 0.20 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 155.00 | 32.00 | 35.70 | 33.85 | % | 0.22 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 160.00 | 36.50 | 40.60 | 38.55 | % | 0.24 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 165.00 | 41.40 | 45.60 | 43.50 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 170.00 | 46.40 | 50.50 | 48.45 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 175.00 | 51.60 | 55.50 | 53.55 | % | 0.31 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 180.00 | 56.40 | 60.50 | 58.45 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 185.00 | 61.40 | 65.40 | 63.40 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 190.00 | 66.50 | 70.40 | 68.45 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 195.00 | 71.20 | 75.40 | 73.30 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 200.00 | 76.20 | 80.40 | 78.30 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |