Options Chain for GENUINE PARTS CO COM (GPC) - $113.79 as of 4/18/2026 5:15:24 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 | 47.70 | 51.90 | 49.80 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 70.00 | 42.70 | 46.90 | 44.80 | % | 0.64 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 75.00 | 37.70 | 41.60 | 39.65 | % | 0.53 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 80.00 | 33.00 | 36.20 | 34.60 | % | 0.43 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 85.00 | 27.70 | 31.30 | 29.50 | % | 0.35 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/21/2026 11:58:53 AM EST | |||
| 90.00 | 22.70 | 26.30 | 24.50 | % | 0.27 | 0 | 1 | 0.88 | 0.99 | 0.00 | -0.03 | 4/21/2026 11:58:53 AM EST | |||
| 95.00 | 18.20 | 20.80 | 19.50 | 11.78 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.74 | 0.97 | 0.01 | -0.06 | 4/6/2026 | 4/21/2026 11:58:53 AM EST |
| 100.00 | 13.40 | 16.60 | 15.00 | 12.68 | 0.00 | 0.00% | 0.15 | 0 | 150 | 0.64 | 0.93 | 0.01 | -0.07 | 4/16/2026 | 4/21/2026 11:58:53 AM EST |
| 105.00 | 9.50 | 12.10 | 10.80 | 8.91 | -2.83 | -24.11% | 0.10 | 1 | 17 | 0.54 | 0.86 | 0.02 | -0.09 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 110.00 | 5.10 | 7.10 | 6.10 | 5.30 | -0.70 | -11.67% | 0.06 | 5 | 126 | 0.28 | 0.74 | 0.03 | -0.10 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 115.00 | 3.20 | 4.30 | 3.75 | 4.17 | +0.47 | +12.71% | 0.03 | 17 | 1,024 | 0.34 | 0.54 | 0.04 | -0.10 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 120.00 | 1.10 | 1.75 | 1.43 | 1.89 | -0.11 | -5.50% | 0.01 | 11 | 1,445 | 0.27 | 0.33 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 125.00 | 0.40 | 0.85 | 0.63 | 0.59 | -0.41 | -41.00% | 0.01 | 44 | 106 | 0.28 | 0.16 | 0.03 | -0.05 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 130.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.23 | -44.24% | 0.00 | 5 | 309 | 0.30 | 0.07 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 2 | 161 | 0.44 | 0.02 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.55 | 0.01 | 0.00 | 0.00 | 3/24/2026 | 4/21/2026 11:58:53 AM EST |
| 145.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.67 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:53 AM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,450 | 0.44 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:53 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 51 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 2 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:58:53 AM EST | |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:53 AM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:53 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/21/2026 11:58:53 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:58:53 AM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 3 | 5,035 | 0.67 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.21 | -60.00% | 0.00 | 37 | 85 | 0.58 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 95.00 | 0.10 | 0.50 | 0.30 | 0.34 | -0.26 | -43.34% | 0.00 | 16 | 124 | 0.47 | -0.03 | 0.01 | -0.06 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 100.00 | 0.30 | 0.65 | 0.48 | 0.30 | -0.88 | -74.58% | 0.00 | 18 | 530 | 0.41 | -0.07 | 0.01 | -0.07 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 105.00 | 0.65 | 1.05 | 0.85 | 0.85 | -1.40 | -62.23% | 0.01 | 4,392 | 6,294 | 0.36 | -0.14 | 0.02 | -0.09 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 110.00 | 1.50 | 2.45 | 1.98 | 1.84 | -1.81 | -49.59% | 0.02 | 15 | 356 | 0.34 | -0.26 | 0.03 | -0.10 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 115.00 | 3.30 | 4.80 | 4.05 | 3.90 | -2.10 | -35.00% | 0.04 | 2 | 86 | 0.31 | -0.46 | 0.04 | -0.10 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 120.00 | 6.30 | 7.50 | 6.90 | 6.00 | -2.90 | -32.59% | 0.06 | 28 | 37 | 0.40 | -0.67 | 0.04 | -0.08 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 125.00 | 9.40 | 11.80 | 10.60 | 18.10 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.43 | -0.84 | 0.03 | -0.05 | 4/13/2026 | 4/21/2026 11:58:53 AM EST |
| 130.00 | 14.20 | 17.30 | 15.75 | 18.17 | +0.19 | +1.06% | 0.12 | 1 | 181 | 0.48 | -0.93 | 0.01 | -0.03 | 4/21/2026 | 4/21/2026 11:58:53 AM EST |
| 135.00 | 19.10 | 22.70 | 20.90 | % | 0.15 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 4/21/2026 11:58:53 AM EST | |||
| 140.00 | 24.00 | 27.60 | 25.80 | % | 0.18 | 0 | 1 | 0.85 | -0.99 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 145.00 | 28.70 | 32.50 | 30.60 | % | 0.21 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 150.00 | 33.70 | 37.50 | 35.60 | % | 0.24 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 155.00 | 39.10 | 42.50 | 40.80 | % | 0.26 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 160.00 | 43.50 | 47.50 | 45.50 | % | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 165.00 | 48.50 | 52.50 | 50.50 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 170.00 | 53.50 | 57.50 | 55.50 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 175.00 | 58.50 | 62.50 | 60.50 | % | 0.35 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 180.00 | 63.50 | 67.50 | 65.50 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 185.00 | 68.50 | 72.50 | 70.50 | % | 0.38 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 190.00 | 73.50 | 77.50 | 75.50 | % | 0.40 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST | |||
| 195.00 | 78.50 | 82.50 | 80.50 | % | 0.41 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/21/2026 11:58:53 AM EST |