Options Chain for GENUINE PARTS CO COM (GPC) - $98.65 as of 6/9/2026 7:46:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.70 | 45.80 | 44.25 | 44.37 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 60.00 | 37.70 | 40.80 | 39.25 | % | 0.65 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 65.00 | 32.70 | 35.80 | 34.25 | 34.26 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:01 PM EST |
| 70.00 | 28.00 | 30.80 | 29.40 | 25.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 23.00 | 25.80 | 24.40 | 20.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 17.30 | 20.90 | 19.10 | 17.14 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 13.10 | 15.80 | 14.45 | % | 0.17 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 90.00 | 8.20 | 10.70 | 9.45 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.80 | 0.96 | 0.02 | -0.02 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 4.00 | 5.90 | 4.95 | 4.00 | -0.22 | -5.22% | 0.05 | 4 | 774 | 0.56 | 0.79 | 0.05 | -0.08 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 1.30 | 2.20 | 1.75 | 2.00 | +0.75 | +60.00% | 0.02 | 4 | 3,493 | 0.34 | 0.45 | 0.08 | -0.11 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 0.10 | 0.80 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 1 | 959 | 0.34 | 0.14 | 0.04 | -0.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.24 | -82.76% | 0.00 | 1 | 199 | 0.42 | 0.02 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.29 | +483.34% | 0.00 | 5 | 172 | 0.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.05 | 0.53 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 215 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 15 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 15 | 2.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.61 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 90.00 | 0.10 | 0.60 | 0.35 | 0.25 | -0.17 | -40.48% | 0.00 | 4 | 318 | 0.47 | -0.04 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 95.00 | 0.60 | 1.05 | 0.83 | 0.75 | -0.53 | -41.41% | 0.01 | 59 | 116 | 0.38 | -0.21 | 0.05 | -0.08 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 100.00 | 2.05 | 2.80 | 2.43 | 2.60 | -1.15 | -30.67% | 0.02 | 3 | 136 | 0.33 | -0.55 | 0.08 | -0.11 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 105.00 | 5.30 | 7.00 | 6.15 | 6.15 | -1.95 | -24.08% | 0.06 | 3 | 91 | 0.51 | -0.86 | 0.04 | -0.06 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 110.00 | 9.60 | 12.30 | 10.95 | 12.30 | -1.00 | -7.52% | 0.10 | 1 | 53 | 0.79 | -0.98 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:01 PM EST |
| 115.00 | 14.40 | 17.10 | 15.75 | 21.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:01 PM EST |
| 120.00 | 19.20 | 22.20 | 20.70 | 23.17 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 125.00 | 24.20 | 27.20 | 25.70 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:01 PM EST |
| 130.00 | 29.20 | 32.20 | 30.70 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 135.00 | 34.20 | 37.20 | 35.70 | % | 0.26 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 140.00 | 39.20 | 42.20 | 40.70 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 145.00 | 44.20 | 47.20 | 45.70 | % | 0.32 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 150.00 | 49.20 | 52.20 | 50.70 | % | 0.34 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 155.00 | 54.20 | 57.20 | 55.70 | % | 0.36 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 160.00 | 59.20 | 62.20 | 60.70 | % | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 165.00 | 64.20 | 67.20 | 65.70 | % | 0.40 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 170.00 | 69.20 | 72.20 | 70.70 | % | 0.42 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 175.00 | 74.20 | 77.20 | 75.70 | % | 0.43 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 180.00 | 79.20 | 82.20 | 80.70 | % | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 185.00 | 84.20 | 87.20 | 85.70 | % | 0.46 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 190.00 | 89.20 | 92.20 | 90.70 | % | 0.48 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST | |||
| 195.00 | 94.20 | 97.20 | 95.70 | % | 0.49 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:01 PM EST |