Options Chain for GENUINE PARTS CO COM (GPC) - $119.37 as of 2/20/2026 3:10:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 46.10 | 50.30 | 48.20 | % | 0.69 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 75.00 | 41.10 | 45.10 | 43.10 | % | 0.57 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 80.00 | 36.20 | 40.10 | 38.15 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 85.00 | 31.20 | 35.30 | 33.25 | % | 0.39 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 90.00 | 26.30 | 30.20 | 28.25 | % | 0.31 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 95.00 | 21.40 | 25.20 | 23.30 | % | 0.25 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 100.00 | 16.80 | 19.80 | 18.30 | % | 0.18 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.03 | 2/20/2026 4:00:00 PM EST | |||
| 105.00 | 12.30 | 15.00 | 13.65 | % | 0.13 | 0 | 0 | 0.37 | 0.83 | 0.02 | -0.03 | 2/20/2026 4:00:00 PM EST | |||
| 110.00 | 9.40 | 10.80 | 10.10 | % | 0.09 | 0 | 0 | 0.29 | 0.75 | 0.02 | -0.04 | 2/20/2026 4:00:00 PM EST | |||
| 115.00 | 5.80 | 7.10 | 6.45 | % | 0.06 | 0 | 0 | 0.27 | 0.61 | 0.03 | -0.04 | 2/20/2026 4:00:00 PM EST | |||
| 120.00 | 2.90 | 4.50 | 3.70 | % | 0.03 | 0 | 0 | 0.26 | 0.44 | 0.03 | -0.04 | 2/20/2026 4:00:00 PM EST | |||
| 125.00 | 1.50 | 2.70 | 2.10 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.26 | 0.29 | 0.03 | -0.03 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 130.00 | 0.65 | 1.80 | 1.23 | 1.44 | +0.04 | +2.86% | 0.01 | 1 | 1 | 0.27 | 0.19 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 135.00 | 0.25 | 2.50 | 1.38 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.01 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.43 | 0.06 | 0.01 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 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 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 95.00 | 0.05 | 1.85 | 0.95 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.01 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 100.00 | 0.35 | 1.45 | 0.90 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.36 | -0.11 | 0.01 | -0.03 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 105.00 | 0.85 | 1.60 | 1.23 | 1.20 | +0.05 | +4.35% | 0.01 | 7 | 3 | 0.31 | -0.17 | 0.02 | -0.03 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 110.00 | 1.70 | 2.75 | 2.23 | 2.06 | % | 0.02 | 2 | 0 | 0.30 | -0.25 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 4:00:00 PM EST | |
| 115.00 | 2.75 | 4.30 | 3.53 | 4.49 | -0.31 | -6.46% | 0.03 | 1 | 13 | 0.27 | -0.39 | 0.03 | -0.04 | 2/20/2026 | 2/20/2026 4:00:00 PM EST |
| 120.00 | 5.40 | 6.70 | 6.05 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.26 | -0.56 | 0.03 | -0.04 | 2/19/2026 | 2/20/2026 4:00:00 PM EST |
| 125.00 | 8.90 | 10.70 | 9.80 | % | 0.08 | 0 | 0 | 0.27 | -0.71 | 0.03 | -0.03 | 2/20/2026 4:00:00 PM EST | |||
| 130.00 | 12.70 | 15.30 | 14.00 | % | 0.11 | 0 | 0 | 0.25 | -0.81 | 0.02 | -0.03 | 2/20/2026 4:00:00 PM EST | |||
| 135.00 | 17.20 | 19.90 | 18.55 | % | 0.14 | 0 | 0 | 0.42 | -0.88 | 0.01 | -0.02 | 2/20/2026 4:00:00 PM EST | |||
| 140.00 | 21.00 | 24.80 | 22.90 | % | 0.16 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 145.00 | 25.80 | 29.70 | 27.75 | % | 0.19 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 150.00 | 30.80 | 34.80 | 32.80 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:00 PM EST | |||
| 155.00 | 35.80 | 39.80 | 37.80 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 160.00 | 40.70 | 44.70 | 42.70 | % | 0.27 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 165.00 | 45.80 | 49.70 | 47.75 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 170.00 | 50.80 | 54.80 | 52.80 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 175.00 | 55.80 | 59.80 | 57.80 | % | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST | |||
| 180.00 | 60.60 | 64.70 | 62.65 | % | 0.35 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:00 PM EST |