Options Chain for GENUINE PARTS CO COM (GPC) - $116.65 as of 7/2/2026 8:23:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 71.00 | 75.00 | 73.00 | % | 1.22 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 65.00 | 66.00 | 70.00 | 68.00 | % | 1.05 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 70.00 | 61.00 | 65.10 | 63.05 | % | 0.90 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 75.00 | 56.20 | 60.20 | 58.20 | % | 0.78 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 7/2/2026 2:58:52 PM EST | |||
| 80.00 | 51.20 | 55.30 | 53.25 | 23.36 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 7/2/2026 2:58:52 PM EST |
| 85.00 | 46.40 | 50.40 | 48.40 | % | 0.57 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 7/2/2026 2:58:52 PM EST | |||
| 90.00 | 42.80 | 45.50 | 44.15 | 11.96 | 0.00 | 0.00% | 0.49 | 0 | 4 | 0.74 | 0.95 | 0.00 | -0.02 | 6/3/2026 | 7/2/2026 2:58:52 PM EST |
| 95.00 | 37.70 | 40.70 | 39.20 | 24.50 | 0.00 | 0.00% | 0.41 | 0 | 71 | 0.60 | 0.92 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 2:58:52 PM EST |
| 100.00 | 32.90 | 35.90 | 34.40 | 14.00 | 0.00 | 0.00% | 0.34 | 0 | 104 | 0.34 | 0.87 | 0.01 | -0.04 | 6/25/2026 | 7/2/2026 2:58:52 PM EST |
| 105.00 | 28.10 | 31.10 | 29.60 | 16.70 | 0.00 | 0.00% | 0.28 | 0 | 119 | 0.36 | 0.81 | 0.01 | -0.05 | 7/1/2026 | 7/2/2026 2:58:52 PM EST |
| 110.00 | 22.80 | 26.60 | 24.70 | 11.62 | +1.62 | +16.20% | 0.22 | 10 | 217 | 0.36 | 0.73 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 115.00 | 19.20 | 22.40 | 20.80 | 22.82 | +16.12 | +240.60% | 0.18 | 3 | 618 | 0.35 | 0.63 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 120.00 | 15.40 | 18.40 | 16.90 | 15.51 | +10.02 | +182.52% | 0.14 | 20 | 178 | 0.35 | 0.51 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 125.00 | 11.30 | 14.80 | 13.05 | 12.26 | +9.06 | +283.13% | 0.10 | 61 | 183 | 0.35 | 0.38 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 130.00 | 8.20 | 11.20 | 9.70 | 9.00 | +6.65 | +282.98% | 0.07 | 83 | 1,633 | 0.33 | 0.27 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 135.00 | 5.30 | 8.20 | 6.75 | 7.50 | +6.35 | +552.18% | 0.05 | 5 | 332 | 0.28 | 0.18 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 140.00 | 3.20 | 7.00 | 5.10 | 2.00 | +1.30 | +185.72% | 0.04 | 7 | 29 | 0.33 | 0.12 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 145.00 | 1.45 | 5.50 | 3.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.32 | 0.08 | 0.01 | -0.02 | 5/18/2026 | 7/2/2026 2:58:52 PM EST |
| 150.00 | 0.80 | 3.00 | 1.90 | 3.00 | +2.45 | +445.46% | 0.01 | 12 | 15 | 0.41 | 0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 155.00 | 0.05 | 3.40 | 1.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.53 | 0.02 | 0.00 | -0.01 | 4/27/2026 | 7/2/2026 2:58:52 PM EST |
| 160.00 | 0.05 | 2.65 | 1.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.55 | 0.01 | 0.00 | 0.00 | 4/30/2026 | 7/2/2026 2:58:52 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 1 | 0.62 | 0.01 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 170.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 25 | 0.74 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 2:58:52 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 2:58:52 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.87 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/2/2026 2:58:52 PM EST |
| 80.00 | 0.00 | 2.30 | 1.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | -0.01 | 0.00 | -0.01 | 5/11/2026 | 7/2/2026 2:58:52 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.74 | -0.02 | 0.00 | -0.02 | 6/29/2026 | 7/2/2026 2:58:52 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 384 | 0.49 | -0.05 | 0.00 | -0.02 | 6/26/2026 | 7/2/2026 2:58:52 PM EST |
| 95.00 | 0.00 | 2.50 | 1.25 | 0.55 | -0.80 | -59.26% | 0.01 | 1 | 246 | 0.47 | -0.08 | 0.01 | -0.03 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 100.00 | 0.00 | 2.65 | 1.33 | 0.70 | -0.30 | -30.00% | 0.01 | 9 | 202 | 0.40 | -0.13 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 105.00 | 0.50 | 2.45 | 1.48 | 0.60 | -0.85 | -58.63% | 0.01 | 11 | 1,932 | 0.40 | -0.19 | 0.01 | -0.05 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 110.00 | 1.20 | 2.65 | 1.93 | 2.50 | -0.40 | -13.80% | 0.02 | 1 | 78 | 0.37 | -0.27 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 115.00 | 0.40 | 3.30 | 1.85 | 4.10 | 0.00 | 0.00% | 0.02 | 34 | 197 | 0.34 | -0.37 | 0.02 | -0.07 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 120.00 | 1.00 | 4.60 | 2.80 | 5.75 | -0.65 | -10.16% | 0.02 | 35 | 64 | 0.35 | -0.49 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 2:58:52 PM EST |
| 125.00 | 2.25 | 5.80 | 4.03 | % | 0.03 | 0 | 1 | 0.35 | -0.62 | 0.03 | -0.06 | 7/2/2026 2:58:52 PM EST | |||
| 130.00 | 4.60 | 7.70 | 6.15 | 15.77 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.32 | -0.73 | 0.02 | -0.05 | 6/29/2026 | 7/2/2026 2:58:52 PM EST |
| 135.00 | 6.80 | 9.50 | 8.15 | 19.53 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.44 | -0.82 | 0.02 | -0.04 | 6/29/2026 | 7/2/2026 2:58:52 PM EST |
| 140.00 | 9.40 | 12.50 | 10.95 | 36.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.88 | 0.01 | -0.03 | 4/29/2026 | 7/2/2026 2:58:52 PM EST |
| 145.00 | 12.90 | 15.50 | 14.20 | % | 0.10 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.02 | 7/2/2026 2:58:52 PM EST | |||
| 150.00 | 16.80 | 19.80 | 18.30 | % | 0.12 | 0 | 0 | 0.63 | -0.96 | 0.01 | -0.01 | 7/2/2026 2:58:52 PM EST | |||
| 155.00 | 21.10 | 24.20 | 22.65 | % | 0.15 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.01 | 7/2/2026 2:58:52 PM EST | |||
| 160.00 | 25.70 | 29.60 | 27.65 | % | 0.17 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 165.00 | 30.50 | 34.50 | 32.50 | % | 0.20 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 170.00 | 35.30 | 39.30 | 37.30 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 175.00 | 40.20 | 44.20 | 42.20 | % | 0.24 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 180.00 | 45.20 | 49.20 | 47.20 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 185.00 | 50.20 | 54.40 | 52.30 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 190.00 | 55.20 | 59.10 | 57.15 | % | 0.30 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 195.00 | 60.20 | 64.20 | 62.20 | % | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST | |||
| 200.00 | 65.20 | 69.20 | 67.20 | % | 0.34 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/2/2026 2:58:52 PM EST |