Options Chain for GENUINE PARTS CO COM (GPC) - $98.70 as of 6/1/2026 10:59:38 AM 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 | 41.50 | 45.20 | 43.35 | % | 0.79 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 60.00 | 36.50 | 40.30 | 38.40 | % | 0.64 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 65.00 | 31.50 | 35.30 | 33.40 | % | 0.51 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 70.00 | 26.50 | 30.30 | 28.40 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 75.00 | 21.30 | 25.10 | 23.20 | 23.13 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.90 | 0.96 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 80.00 | 16.60 | 19.90 | 18.25 | % | 0.23 | 0 | 0 | 0.69 | 0.88 | 0.01 | -0.03 | 6/2/2026 9:59:03 AM EST | |||
| 85.00 | 12.00 | 14.70 | 13.35 | % | 0.16 | 0 | 0 | 0.53 | 0.84 | 0.02 | -0.03 | 6/2/2026 9:59:03 AM EST | |||
| 90.00 | 8.10 | 11.50 | 9.80 | % | 0.11 | 0 | 0 | 0.56 | 0.74 | 0.03 | -0.04 | 6/2/2026 9:59:03 AM EST | |||
| 95.00 | 5.20 | 7.20 | 6.20 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 215 | 0.37 | 0.59 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 100.00 | 3.10 | 4.80 | 3.95 | 4.15 | 0.00 | 0.00% | 0.04 | 0 | 228 | 0.42 | 0.43 | 0.03 | -0.05 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 105.00 | 1.35 | 2.90 | 2.13 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.37 | 0.29 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 110.00 | 0.30 | 1.50 | 0.90 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.32 | 0.19 | 0.02 | -0.04 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 115.00 | 0.15 | 0.95 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.36 | 0.12 | 0.02 | -0.03 | 5/27/2026 | 6/2/2026 9:59:03 AM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.07 | 0.01 | -0.02 | 5/29/2026 | 6/2/2026 9:59:03 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.52 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 6/2/2026 9:59:03 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 6/2/2026 9:59:03 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 140.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.01 | 6/2/2026 9:59:03 AM EST | |||
| 80.00 | 0.20 | 0.70 | 0.45 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.12 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 85.00 | 0.80 | 1.45 | 1.13 | 1.00 | -0.25 | -20.00% | 0.01 | 1 | 6 | 0.40 | -0.16 | 0.02 | -0.03 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 90.00 | 1.70 | 2.60 | 2.15 | 2.05 | -0.60 | -22.65% | 0.02 | 2 | 220 | 0.41 | -0.26 | 0.03 | -0.04 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 95.00 | 3.20 | 4.40 | 3.80 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.39 | -0.41 | 0.03 | -0.04 | 6/1/2026 | 6/2/2026 9:59:03 AM EST |
| 100.00 | 5.70 | 6.80 | 6.25 | 6.50 | +0.80 | +14.04% | 0.06 | 2 | 9 | 0.37 | -0.57 | 0.03 | -0.05 | 6/2/2026 | 6/2/2026 9:59:03 AM EST |
| 105.00 | 8.10 | 11.30 | 9.70 | % | 0.09 | 0 | 0 | 0.47 | -0.71 | 0.03 | -0.04 | 6/2/2026 9:59:03 AM EST | |||
| 110.00 | 12.10 | 15.20 | 13.65 | 13.93 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.47 | -0.81 | 0.02 | -0.04 | 5/28/2026 | 6/2/2026 9:59:03 AM EST |
| 115.00 | 16.60 | 19.70 | 18.15 | % | 0.16 | 0 | 0 | 0.51 | -0.88 | 0.02 | -0.03 | 6/2/2026 9:59:03 AM EST | |||
| 120.00 | 20.60 | 24.70 | 22.65 | 25.82 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.61 | -0.93 | 0.01 | -0.02 | 5/15/2026 | 6/2/2026 9:59:03 AM EST |
| 125.00 | 25.70 | 29.50 | 27.60 | % | 0.22 | 0 | 0 | 0.65 | -0.96 | 0.01 | -0.01 | 6/2/2026 9:59:03 AM EST | |||
| 130.00 | 30.60 | 34.70 | 32.65 | % | 0.25 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 6/2/2026 9:59:03 AM EST | |||
| 135.00 | 35.60 | 39.60 | 37.60 | % | 0.28 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 140.00 | 40.60 | 44.60 | 42.60 | % | 0.30 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 145.00 | 45.60 | 49.60 | 47.60 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST | |||
| 150.00 | 50.60 | 54.60 | 52.60 | % | 0.35 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:03 AM EST |