Options Chain for GENUINE PARTS CO COM (GPC) - $122.43 as of 7/27/2026 5:08:06 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 | 61.10 | 65.00 | 63.05 | % | 0.97 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 56.20 | 60.20 | 58.20 | % | 0.83 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 51.20 | 55.20 | 53.20 | % | 0.71 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 80.00 | 46.10 | 50.30 | 48.20 | % | 0.60 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 85.00 | 41.40 | 45.40 | 43.40 | % | 0.51 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 90.00 | 36.50 | 40.40 | 38.45 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 95.00 | 31.70 | 35.60 | 33.65 | % | 0.35 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 100.00 | 27.10 | 30.30 | 28.70 | % | 0.29 | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 105.00 | 22.30 | 25.80 | 24.05 | 23.89 | % | 0.23 | 2 | 0 | 0.60 | 0.92 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 110.00 | 17.70 | 21.00 | 19.35 | % | 0.18 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 115.00 | 13.50 | 17.00 | 15.25 | % | 0.13 | 0 | 0 | 0.39 | 0.78 | 0.02 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 120.00 | 9.50 | 12.30 | 10.90 | 10.17 | +2.57 | +33.82% | 0.09 | 1 | 205 | 0.35 | 0.69 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 7.40 | 9.30 | 8.35 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.37 | 0.58 | 0.02 | -0.06 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 4.80 | 7.40 | 6.10 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.37 | 0.46 | 0.02 | -0.06 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 135.00 | 3.20 | 4.00 | 3.60 | 3.50 | +1.40 | +66.67% | 0.03 | 1 | 244 | 0.34 | 0.35 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 140.00 | 1.40 | 3.10 | 2.25 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.33 | 0.24 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 145.00 | 0.35 | 3.10 | 1.73 | % | 0.01 | 0 | 0 | 0.34 | 0.15 | 0.02 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 150.00 | 0.05 | 1.40 | 0.73 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.09 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 155.00 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.60 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.30 | 0.65 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.03 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 105.00 | 0.10 | 1.90 | 1.00 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.38 | -0.08 | 0.01 | -0.02 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 110.00 | 0.10 | 2.20 | 1.15 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.14 | 0.01 | -0.03 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 115.00 | 1.30 | 2.40 | 1.85 | 4.08 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.33 | -0.22 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 120.00 | 2.90 | 4.50 | 3.70 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.36 | -0.31 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 125.00 | 4.60 | 6.80 | 5.70 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.36 | -0.42 | 0.02 | -0.06 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 130.00 | 6.30 | 8.80 | 7.55 | % | 0.06 | 0 | 0 | 0.32 | -0.54 | 0.02 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 135.00 | 9.00 | 12.40 | 10.70 | % | 0.08 | 0 | 0 | 0.31 | -0.65 | 0.02 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 140.00 | 12.70 | 16.40 | 14.55 | % | 0.10 | 0 | 0 | 0.30 | -0.76 | 0.02 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 145.00 | 16.90 | 20.30 | 18.60 | % | 0.13 | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 150.00 | 21.50 | 24.80 | 23.15 | % | 0.15 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 155.00 | 26.20 | 29.80 | 28.00 | % | 0.18 | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 160.00 | 31.00 | 34.50 | 32.75 | % | 0.20 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 165.00 | 35.80 | 39.40 | 37.60 | % | 0.23 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 170.00 | 40.80 | 44.30 | 42.55 | % | 0.25 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 175.00 | 45.60 | 49.20 | 47.40 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |