Options Chain for GENUINE PARTS CO COM (GPC) - $105.15 as of 4/7/2026 7:35:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 33.00 | 35.80 | 34.40 | % | 0.49 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 75.00 | 28.10 | 30.90 | 29.50 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 80.00 | 23.10 | 25.90 | 24.50 | 22.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:04 PM EST |
| 85.00 | 18.00 | 20.90 | 19.45 | % | 0.23 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 90.00 | 13.20 | 15.90 | 14.55 | 13.50 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.81 | 0.98 | 0.01 | -0.02 | 3/23/2026 | 4/6/2026 4:00:04 PM EST |
| 95.00 | 8.50 | 11.10 | 9.80 | 11.23 | 0.00 | 0.00% | 0.10 | 0 | 600 | 0.64 | 0.93 | 0.02 | -0.05 | 3/26/2026 | 4/6/2026 4:00:04 PM EST |
| 100.00 | 5.00 | 6.70 | 5.85 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.30 | 0.79 | 0.04 | -0.10 | 4/2/2026 | 4/6/2026 4:00:04 PM EST |
| 105.00 | 2.25 | 2.95 | 2.60 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.35 | 0.52 | 0.07 | -0.12 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 110.00 | 0.30 | 1.10 | 0.70 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.31 | 0.22 | 0.05 | -0.08 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.51 | 0.06 | 0.02 | -0.03 | 4/2/2026 | 4/6/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.58 | 0.01 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | -0.02 | 0.01 | -0.02 | 3/27/2026 | 4/6/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.54 | -0.07 | 0.02 | -0.05 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 100.00 | 0.30 | 1.25 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.35 | -0.21 | 0.04 | -0.10 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 105.00 | 2.15 | 2.85 | 2.50 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 188 | 0.35 | -0.48 | 0.07 | -0.12 | 4/6/2026 | 4/6/2026 4:00:04 PM EST |
| 110.00 | 4.90 | 7.70 | 6.30 | 7.85 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.66 | -0.78 | 0.05 | -0.08 | 3/24/2026 | 4/6/2026 4:00:04 PM EST |
| 115.00 | 9.40 | 12.20 | 10.80 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.77 | -0.94 | 0.02 | -0.03 | 3/24/2026 | 4/6/2026 4:00:04 PM EST |
| 120.00 | 14.30 | 17.00 | 15.65 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 4:00:04 PM EST |
| 125.00 | 19.40 | 22.10 | 20.75 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 130.00 | 24.40 | 27.10 | 25.75 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 135.00 | 29.10 | 32.10 | 30.60 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 140.00 | 34.00 | 37.10 | 35.55 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 145.00 | 39.20 | 42.10 | 40.65 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 150.00 | 44.30 | 47.10 | 45.70 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 155.00 | 49.00 | 52.10 | 50.55 | % | 0.33 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 160.00 | 54.30 | 57.10 | 55.70 | % | 0.35 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 165.00 | 59.30 | 62.10 | 60.70 | % | 0.37 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 170.00 | 64.30 | 67.10 | 65.70 | % | 0.39 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 175.00 | 69.30 | 72.10 | 70.70 | % | 0.40 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST | |||
| 180.00 | 74.20 | 77.10 | 75.65 | % | 0.42 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:04 PM EST |