Options Chain for GENUINE PARTS CO COM (GPC) - $136.84 as of 1/23/2026 2:49:51 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 | 71.00 | 74.90 | 72.95 | % | 1.12 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 70.00 | 66.00 | 69.90 | 67.95 | % | 0.97 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 75.00 | 60.90 | 64.90 | 62.90 | % | 0.84 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 80.00 | 56.00 | 60.10 | 58.05 | % | 0.73 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 85.00 | 51.10 | 55.00 | 53.05 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 90.00 | 46.00 | 50.20 | 48.10 | % | 0.53 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 95.00 | 41.20 | 45.10 | 43.15 | 36.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 3:59:49 PM EST |
| 100.00 | 36.40 | 39.50 | 37.95 | % | 0.38 | 0 | 0 | 0.73 | 0.99 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 105.00 | 31.50 | 35.30 | 33.40 | 26.15 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.72 | 0.97 | 0.00 | -0.01 | 12/17/2025 | 1/23/2026 3:59:49 PM EST |
| 110.00 | 27.20 | 30.00 | 28.60 | 15.00 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.59 | 0.94 | 0.01 | -0.02 | 11/4/2025 | 1/23/2026 3:59:49 PM EST |
| 115.00 | 22.00 | 24.80 | 23.40 | 10.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.49 | 0.90 | 0.01 | -0.03 | 1/7/2026 | 1/23/2026 3:59:49 PM EST |
| 120.00 | 17.20 | 20.10 | 18.65 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.44 | 0.85 | 0.01 | -0.04 | 12/23/2025 | 1/23/2026 3:59:49 PM EST |
| 125.00 | 12.80 | 16.20 | 14.50 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.30 | 0.79 | 0.02 | -0.04 | 1/13/2026 | 1/23/2026 3:59:49 PM EST |
| 130.00 | 10.10 | 11.30 | 10.70 | 9.53 | 0.00 | 0.00% | 0.08 | 0 | 429 | 0.31 | 0.71 | 0.02 | -0.05 | 1/15/2026 | 1/23/2026 3:59:49 PM EST |
| 135.00 | 6.70 | 7.80 | 7.25 | 7.18 | +0.16 | +2.28% | 0.05 | 10 | 168 | 0.29 | 0.58 | 0.03 | -0.05 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 140.00 | 3.90 | 5.00 | 4.45 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.27 | 0.44 | 0.03 | -0.04 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 145.00 | 2.25 | 3.10 | 2.68 | 2.70 | +0.20 | +8.00% | 0.02 | 1 | 91 | 0.27 | 0.30 | 0.03 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 150.00 | 0.40 | 2.50 | 1.45 | 1.45 | -0.07 | -4.61% | 0.01 | 1 | 970 | 0.25 | 0.20 | 0.02 | -0.03 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 155.00 | 0.60 | 1.80 | 1.20 | 0.65 | +0.25 | +62.50% | 0.01 | 1 | 43 | 0.29 | 0.13 | 0.01 | -0.03 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 160.00 | 0.30 | 0.55 | 0.43 | 0.35 | -0.05 | -12.50% | 0.00 | 2 | 832 | 0.26 | 0.09 | 0.01 | -0.02 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.05 | 0.01 | -0.01 | 12/18/2025 | 1/23/2026 3:59:49 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.03 | 0.00 | -0.01 | 11/21/2025 | 1/23/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.02 | 0.00 | -0.01 | 9/4/2025 | 1/23/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/23/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/23/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 1/23/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 1/23/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | -0.01 | 0.00 | 0.00 | 8/28/2025 | 1/23/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.51 | -0.03 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:49 PM EST |
| 110.00 | 0.35 | 1.65 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.43 | -0.06 | 0.01 | -0.02 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 115.00 | 0.55 | 1.80 | 1.18 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.39 | -0.10 | 0.01 | -0.03 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 120.00 | 1.10 | 1.65 | 1.38 | 1.35 | -0.12 | -8.17% | 0.01 | 14 | 69 | 0.34 | -0.15 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 125.00 | 1.70 | 1.95 | 1.83 | 2.05 | -0.28 | -12.02% | 0.01 | 1 | 36 | 0.30 | -0.21 | 0.02 | -0.04 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 130.00 | 2.80 | 3.70 | 3.25 | 3.25 | -1.45 | -30.86% | 0.03 | 1 | 47 | 0.30 | -0.29 | 0.02 | -0.05 | 1/23/2026 | 1/23/2026 3:59:49 PM EST |
| 135.00 | 4.50 | 5.40 | 4.95 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.28 | -0.42 | 0.03 | -0.05 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 140.00 | 6.80 | 8.00 | 7.40 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.27 | -0.56 | 0.03 | -0.04 | 1/22/2026 | 1/23/2026 3:59:49 PM EST |
| 145.00 | 9.70 | 11.10 | 10.40 | 23.06 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.25 | -0.70 | 0.03 | -0.04 | 1/6/2026 | 1/23/2026 3:59:49 PM EST |
| 150.00 | 13.10 | 16.00 | 14.55 | % | 0.10 | 0 | 0 | 0.35 | -0.80 | 0.02 | -0.03 | 1/23/2026 3:59:49 PM EST | |||
| 155.00 | 17.20 | 20.40 | 18.80 | % | 0.12 | 0 | 0 | 0.37 | -0.87 | 0.01 | -0.03 | 1/23/2026 3:59:49 PM EST | |||
| 160.00 | 22.30 | 24.90 | 23.60 | % | 0.15 | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.02 | 1/23/2026 3:59:49 PM EST | |||
| 165.00 | 26.60 | 29.70 | 28.15 | % | 0.17 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.01 | 1/23/2026 3:59:49 PM EST | |||
| 170.00 | 31.30 | 34.50 | 32.90 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.01 | 1/23/2026 3:59:49 PM EST | |||
| 175.00 | 35.70 | 39.90 | 37.80 | % | 0.22 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 1/23/2026 3:59:49 PM EST | |||
| 180.00 | 40.70 | 44.70 | 42.70 | % | 0.24 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 185.00 | 45.60 | 49.50 | 47.55 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST | |||
| 190.00 | 50.60 | 54.50 | 52.55 | % | 0.28 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:49 PM EST |