Options Chain for GENUINE PARTS CO COM (GPC) - $136.31 as of 2/2/2026 8:04:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 73.20 | 76.50 | 74.85 | % | 1.15 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 70.00 | 68.20 | 72.40 | 70.30 | % | 1.00 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 75.00 | 63.20 | 66.80 | 65.00 | % | 0.87 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 80.00 | 58.20 | 61.80 | 60.00 | 60.00 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.75 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 4:00:05 PM EST |
| 85.00 | 53.30 | 56.70 | 55.00 | % | 0.65 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 90.00 | 48.30 | 51.70 | 50.00 | 44.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 43.30 | 46.70 | 45.00 | 37.85 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 1/30/2026 4:00:05 PM EST |
| 100.00 | 38.30 | 41.80 | 40.05 | 33.46 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 33.40 | 37.10 | 35.25 | % | 0.34 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 110.00 | 28.40 | 31.90 | 30.15 | % | 0.27 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 1/30/2026 4:00:05 PM EST | |||
| 115.00 | 23.50 | 26.90 | 25.20 | 10.26 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.71 | 0.94 | 0.01 | -0.05 | 1/6/2026 | 1/30/2026 4:00:05 PM EST |
| 120.00 | 18.70 | 22.00 | 20.35 | 7.65 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.60 | 0.90 | 0.01 | -0.07 | 1/2/2026 | 1/30/2026 4:00:05 PM EST |
| 125.00 | 14.00 | 17.20 | 15.60 | 15.65 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.54 | 0.84 | 0.02 | -0.09 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 9.90 | 12.80 | 11.35 | 10.80 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.36 | 0.77 | 0.02 | -0.10 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 5.60 | 8.40 | 7.00 | 6.18 | 0.00 | 0.00% | 0.05 | 0 | 760 | 0.35 | 0.65 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 140.00 | 2.40 | 5.40 | 3.90 | 3.92 | +0.22 | +5.95% | 0.03 | 1 | 165 | 0.33 | 0.47 | 0.04 | -0.10 | 2/2/2026 | 1/30/2026 4:00:05 PM EST |
| 145.00 | 1.45 | 3.70 | 2.58 | 2.30 | +0.46 | +25.00% | 0.02 | 5 | 2,758 | 0.32 | 0.29 | 0.03 | -0.08 | 2/2/2026 | 1/30/2026 4:00:05 PM EST |
| 150.00 | 0.45 | 1.50 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.36 | 0.16 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 155.00 | 0.05 | 0.80 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.35 | 0.08 | 0.01 | -0.04 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | 0.03 | 0.01 | -0.02 | 12/1/2025 | 1/30/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.01 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 1/30/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 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 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.95 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 1/30/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 4:00:05 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 1/30/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 105.00 | 0.05 | 0.70 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | -0.02 | 0.00 | -0.02 | 1/9/2026 | 1/30/2026 4:00:05 PM EST |
| 110.00 | 0.10 | 0.65 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.58 | -0.03 | 0.00 | -0.03 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.52 | -0.06 | 0.01 | -0.05 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 120.00 | 0.10 | 0.85 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.47 | -0.10 | 0.01 | -0.07 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 125.00 | 0.50 | 1.15 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.40 | -0.16 | 0.02 | -0.09 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 130.00 | 1.05 | 2.50 | 1.78 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.37 | -0.23 | 0.02 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 135.00 | 2.05 | 3.50 | 2.78 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.35 | -0.35 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 140.00 | 3.00 | 4.70 | 3.85 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.32 | -0.53 | 0.04 | -0.10 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 145.00 | 6.40 | 8.50 | 7.45 | 19.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | -0.71 | 0.03 | -0.08 | 12/22/2025 | 1/30/2026 4:00:05 PM EST |
| 150.00 | 9.90 | 13.00 | 11.45 | 18.47 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -0.84 | 0.02 | -0.06 | 12/10/2025 | 1/30/2026 4:00:05 PM EST |
| 155.00 | 14.10 | 16.70 | 15.40 | % | 0.10 | 0 | 0 | 0.52 | -0.92 | 0.01 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 160.00 | 18.50 | 22.00 | 20.25 | % | 0.13 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 165.00 | 23.80 | 27.00 | 25.40 | % | 0.15 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 170.00 | 28.10 | 31.50 | 29.80 | % | 0.18 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 175.00 | 33.10 | 36.60 | 34.85 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 180.00 | 38.10 | 42.00 | 40.05 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 185.00 | 43.10 | 47.00 | 45.05 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 190.00 | 48.10 | 52.00 | 50.05 | % | 0.26 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |