Options Chain for GENUINE PARTS CO COM (GPC) - $105.00 as of 3/26/2026 6:55:41 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 | 38.60 | 42.80 | 40.70 | % | 0.63 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 70.00 | 33.90 | 37.60 | 35.75 | % | 0.51 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 75.00 | 29.80 | 32.60 | 31.20 | % | 0.42 | 0 | 1 | 0.85 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 80.00 | 25.10 | 27.70 | 26.40 | % | 0.33 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.03 | 3/26/2026 3:59:44 PM EST | |||
| 85.00 | 20.50 | 22.90 | 21.70 | % | 0.26 | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.04 | 3/26/2026 3:59:44 PM EST | |||
| 90.00 | 16.50 | 18.20 | 17.35 | % | 0.19 | 0 | 1 | 0.46 | 0.85 | 0.01 | -0.05 | 3/26/2026 3:59:44 PM EST | |||
| 95.00 | 12.50 | 13.90 | 13.20 | 11.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.43 | 0.78 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 3:59:44 PM EST |
| 100.00 | 8.90 | 10.10 | 9.50 | 9.60 | +0.44 | +4.81% | 0.10 | 7 | 177 | 0.41 | 0.68 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:44 PM EST |
| 105.00 | 5.80 | 6.60 | 6.20 | 6.50 | +0.50 | +8.34% | 0.06 | 8 | 24 | 0.37 | 0.55 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:44 PM EST |
| 110.00 | 3.70 | 4.40 | 4.05 | 3.90 | 0.00 | 0.00% | 0.04 | 4 | 26 | 0.37 | 0.41 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:44 PM EST |
| 115.00 | 1.90 | 3.00 | 2.45 | 2.43 | +0.13 | +5.66% | 0.02 | 1 | 82 | 0.36 | 0.29 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:44 PM EST |
| 120.00 | 1.15 | 1.55 | 1.35 | 1.29 | +0.13 | +11.21% | 0.01 | 4 | 81 | 0.36 | 0.19 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:44 PM EST |
| 125.00 | 0.55 | 1.25 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.37 | 0.12 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 3:59:44 PM EST |
| 130.00 | 0.35 | 0.70 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.38 | 0.08 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 3:59:44 PM EST |
| 135.00 | 0.05 | 0.65 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.37 | 0.05 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:44 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.56 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 3:59:44 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.57 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:44 PM EST |
| 150.00 | 0.10 | 0.95 | 0.53 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2,458 | 0.54 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:44 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 160.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 76 | 0.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 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 | 1 | 0.87 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 9 | 0.80 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.02 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:44 PM EST |
| 80.00 | 0.15 | 1.20 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.52 | -0.05 | 0.01 | -0.03 | 3/23/2026 | 3/26/2026 3:59:44 PM EST |
| 85.00 | 0.50 | 1.30 | 0.90 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.48 | -0.09 | 0.01 | -0.04 | 3/23/2026 | 3/26/2026 3:59:44 PM EST |
| 90.00 | 1.10 | 1.75 | 1.43 | 2.42 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.45 | -0.15 | 0.01 | -0.05 | 3/23/2026 | 3/26/2026 3:59:44 PM EST |
| 95.00 | 1.80 | 2.50 | 2.15 | 2.14 | -0.13 | -5.73% | 0.02 | 7 | 46 | 0.41 | -0.22 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:44 PM EST |
| 100.00 | 3.10 | 4.10 | 3.60 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.40 | -0.32 | 0.02 | -0.06 | 3/24/2026 | 3/26/2026 3:59:44 PM EST |
| 105.00 | 5.00 | 6.20 | 5.60 | 5.50 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.39 | -0.45 | 0.03 | -0.06 | 3/25/2026 | 3/26/2026 3:59:44 PM EST |
| 110.00 | 7.90 | 8.50 | 8.20 | 8.25 | % | 0.07 | 3 | 185 | 0.37 | -0.59 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:44 PM EST | |
| 115.00 | 11.00 | 12.10 | 11.55 | % | 0.10 | 0 | 92 | 0.36 | -0.71 | 0.02 | -0.05 | 3/26/2026 3:59:44 PM EST | |||
| 120.00 | 14.60 | 15.90 | 15.25 | 17.60 | 0.00 | 0.00% | 0.13 | 0 | 38 | 0.39 | -0.81 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 3:59:44 PM EST |
| 125.00 | 19.30 | 20.30 | 19.80 | % | 0.16 | 0 | 40 | 0.39 | -0.88 | 0.01 | -0.03 | 3/26/2026 3:59:44 PM EST | |||
| 130.00 | 23.20 | 26.10 | 24.65 | % | 0.19 | 0 | 183 | 0.55 | -0.92 | 0.01 | -0.02 | 3/26/2026 3:59:44 PM EST | |||
| 135.00 | 27.70 | 31.80 | 29.75 | % | 0.22 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 140.00 | 32.70 | 36.70 | 34.70 | % | 0.25 | 0 | 1 | 0.73 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:44 PM EST | |||
| 145.00 | 37.70 | 41.80 | 39.75 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 150.00 | 42.70 | 46.80 | 44.75 | % | 0.30 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 155.00 | 47.70 | 51.80 | 49.75 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 160.00 | 52.70 | 56.80 | 54.75 | % | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 165.00 | 57.80 | 61.80 | 59.80 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 170.00 | 62.70 | 66.80 | 64.75 | % | 0.38 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 175.00 | 67.70 | 71.80 | 69.75 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 180.00 | 72.70 | 76.80 | 74.75 | % | 0.42 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 185.00 | 77.70 | 81.80 | 79.75 | % | 0.43 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 190.00 | 82.60 | 86.80 | 84.70 | % | 0.45 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST | |||
| 195.00 | 87.70 | 91.80 | 89.75 | % | 0.46 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:44 PM EST |