Options Chain for GENUINE PARTS CO COM (GPC) - $109.20 as of 3/12/2026 3:02:38 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 | 40.50 | 44.10 | 42.30 | % | 0.65 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 70.00 | 35.50 | 38.80 | 37.15 | % | 0.53 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 75.00 | 30.50 | 34.10 | 32.30 | % | 0.43 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 80.00 | 25.70 | 29.10 | 27.40 | % | 0.34 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 85.00 | 20.70 | 23.90 | 22.30 | % | 0.26 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 90.00 | 15.70 | 19.20 | 17.45 | % | 0.19 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.02 | 3/12/2026 3:58:43 PM EST | |||
| 95.00 | 11.10 | 13.90 | 12.50 | 36.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.07 | 12/1/2025 | 3/12/2026 3:58:43 PM EST |
| 100.00 | 6.80 | 8.70 | 7.75 | 11.58 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.68 | 0.87 | 0.03 | -0.14 | 3/10/2026 | 3/12/2026 3:58:43 PM EST |
| 105.00 | 3.00 | 4.70 | 3.85 | 17.67 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.40 | 0.66 | 0.06 | -0.18 | 2/18/2026 | 3/12/2026 3:58:43 PM EST |
| 110.00 | 0.85 | 1.20 | 1.03 | 1.25 | -0.73 | -36.87% | 0.01 | 1 | 27 | 0.32 | 0.34 | 0.06 | -0.15 | 3/12/2026 | 3/12/2026 3:58:43 PM EST |
| 115.00 | 0.05 | 0.55 | 0.30 | 0.44 | -0.02 | -4.35% | 0.00 | 1 | 682 | 0.35 | 0.11 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 3:58:43 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.26 | -0.09 | -25.72% | 0.00 | 1 | 979 | 0.40 | 0.02 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:58:43 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:58:43 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 513 | 0.70 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:58:43 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:58:43 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.96 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/12/2026 3:58:43 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:58:43 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 990 | 1.48 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:58:43 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.59 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:58:43 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:58:43 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:58:43 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/12/2026 3:58:43 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 3/12/2026 3:58:43 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 3/12/2026 3:58:43 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 3:58:43 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:58:43 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.01 | 0.00 | -0.02 | 2/27/2026 | 3/12/2026 3:58:43 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | -0.03 | 0.01 | -0.07 | 2/18/2026 | 3/12/2026 3:58:43 PM EST |
| 100.00 | 0.10 | 0.95 | 0.53 | 0.50 | +0.21 | +72.42% | 0.01 | 1 | 70 | 0.43 | -0.13 | 0.03 | -0.14 | 3/12/2026 | 3/12/2026 3:58:43 PM EST |
| 105.00 | 0.95 | 1.80 | 1.38 | 1.20 | +0.50 | +71.43% | 0.01 | 5 | 68 | 0.37 | -0.34 | 0.06 | -0.18 | 3/12/2026 | 3/12/2026 3:58:43 PM EST |
| 110.00 | 3.40 | 5.10 | 4.25 | 2.90 | +0.40 | +16.00% | 0.04 | 7 | 197 | 0.40 | -0.66 | 0.06 | -0.15 | 3/12/2026 | 3/12/2026 3:58:43 PM EST |
| 115.00 | 6.40 | 9.00 | 7.70 | 6.72 | +0.54 | +8.74% | 0.07 | 12 | 256 | 0.58 | -0.89 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 3:58:43 PM EST |
| 120.00 | 11.10 | 14.70 | 12.90 | 12.00 | +0.77 | +6.86% | 0.11 | 1 | 114 | 0.94 | -0.98 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:58:43 PM EST |
| 125.00 | 16.10 | 19.50 | 17.80 | 13.05 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.08 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:58:43 PM EST |
| 130.00 | 21.10 | 24.40 | 22.75 | 17.04 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.22 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:58:43 PM EST |
| 135.00 | 26.10 | 29.50 | 27.80 | 22.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:58:43 PM EST |
| 140.00 | 31.10 | 34.50 | 32.80 | 27.33 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.54 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:58:43 PM EST |
| 145.00 | 36.10 | 39.50 | 37.80 | 23.25 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.68 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:58:43 PM EST |
| 150.00 | 41.10 | 44.50 | 42.80 | 28.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:58:43 PM EST |
| 155.00 | 46.10 | 49.50 | 47.80 | % | 0.31 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 160.00 | 51.30 | 54.40 | 52.85 | % | 0.33 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 165.00 | 56.10 | 59.50 | 57.80 | % | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 170.00 | 61.10 | 64.50 | 62.80 | % | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 175.00 | 66.10 | 69.50 | 67.80 | % | 0.39 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 180.00 | 71.10 | 74.50 | 72.80 | % | 0.40 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 185.00 | 76.10 | 79.50 | 77.80 | % | 0.42 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST | |||
| 190.00 | 81.10 | 84.50 | 82.80 | % | 0.44 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:58:43 PM EST |