Options Chain for GENUINE PARTS CO COM (GPC) - $109.79 as of 4/24/2026 6:35:59 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 | 52.00 | 56.10 | 54.05 | % | 0.98 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 60.00 | 47.10 | 51.10 | 49.10 | % | 0.82 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 65.00 | 42.10 | 46.10 | 44.10 | % | 0.68 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 70.00 | 37.10 | 41.20 | 39.15 | % | 0.56 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 75.00 | 32.20 | 36.20 | 34.20 | % | 0.46 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 27.50 | 31.10 | 29.30 | % | 0.37 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 85.00 | 23.30 | 26.10 | 24.70 | % | 0.29 | 0 | 0 | 0.67 | 0.95 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 90.00 | 18.60 | 21.10 | 19.85 | % | 0.22 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.02 | 4/24/2026 4:00:01 PM EST | |||
| 95.00 | 14.40 | 16.30 | 15.35 | % | 0.16 | 0 | 2 | 0.39 | 0.84 | 0.02 | -0.03 | 4/24/2026 4:00:01 PM EST | |||
| 100.00 | 9.80 | 12.10 | 10.95 | 13.69 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.35 | 0.75 | 0.02 | -0.04 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 6.90 | 8.00 | 7.45 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.34 | 0.62 | 0.03 | -0.04 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 4.10 | 4.80 | 4.45 | 4.20 | -1.40 | -25.00% | 0.04 | 7 | 69 | 0.32 | 0.47 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 115.00 | 2.20 | 2.80 | 2.50 | 2.75 | +0.15 | +5.77% | 0.02 | 12 | 374 | 0.30 | 0.32 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 120.00 | 1.05 | 1.50 | 1.28 | 0.95 | -0.70 | -42.43% | 0.01 | 5 | 213 | 0.30 | 0.20 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 0.50 | 0.90 | 0.70 | 0.55 | -0.41 | -42.71% | 0.01 | 14 | 56 | 0.31 | 0.11 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 130.00 | 0.20 | 0.80 | 0.50 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.32 | 0.06 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 135.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.35 | -63.64% | 0.00 | 1 | 81 | 0.31 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.46 | 0.02 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 19 | 0.51 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 215 | 0.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 4:00:01 PM EST |
| 85.00 | 0.05 | 0.85 | 0.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.05 | 0.01 | -0.01 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 90.00 | 0.50 | 1.05 | 0.78 | 0.67 | +0.07 | +11.67% | 0.01 | 181 | 17 | 0.38 | -0.09 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 95.00 | 1.05 | 1.85 | 1.45 | 0.88 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.38 | -0.16 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 4:00:01 PM EST |
| 100.00 | 1.70 | 2.30 | 2.00 | 2.09 | +0.63 | +43.16% | 0.02 | 7 | 46 | 0.33 | -0.25 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 105.00 | 3.30 | 4.10 | 3.70 | 3.65 | +0.53 | +16.99% | 0.04 | 1 | 42 | 0.32 | -0.38 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 110.00 | 5.50 | 6.40 | 5.95 | 5.80 | +1.10 | +23.41% | 0.05 | 26 | 63 | 0.30 | -0.53 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 115.00 | 8.70 | 9.70 | 9.20 | 8.40 | +0.75 | +9.81% | 0.08 | 1 | 41 | 0.29 | -0.68 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 120.00 | 11.30 | 13.50 | 12.40 | 10.80 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.33 | -0.80 | 0.02 | -0.03 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 125.00 | 15.60 | 18.40 | 17.00 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.39 | -0.89 | 0.02 | -0.02 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 130.00 | 20.10 | 23.20 | 21.65 | % | 0.17 | 0 | 6 | 0.44 | -0.94 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 135.00 | 25.00 | 28.40 | 26.70 | % | 0.20 | 0 | 9 | 0.51 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:01 PM EST | |||
| 140.00 | 29.90 | 33.60 | 31.75 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 145.00 | 34.60 | 38.70 | 36.65 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 150.00 | 39.60 | 43.60 | 41.60 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 155.00 | 44.40 | 48.60 | 46.50 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 160.00 | 49.60 | 53.60 | 51.60 | % | 0.32 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 165.00 | 54.50 | 58.50 | 56.50 | % | 0.34 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 170.00 | 59.30 | 63.50 | 61.40 | % | 0.36 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 175.00 | 64.50 | 68.50 | 66.50 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 180.00 | 69.30 | 73.40 | 71.35 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 185.00 | 74.40 | 78.40 | 76.40 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 190.00 | 79.30 | 83.40 | 81.35 | % | 0.43 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 195.00 | 84.40 | 88.40 | 86.40 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST |