Options Chain for GENUINE PARTS CO COM (GPC) - $103.28 as of 4/30/2026 3:57:00 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 | 38.70 | 41.50 | 40.10 | % | 0.62 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 70.00 | 33.90 | 36.50 | 35.20 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 75.00 | 28.90 | 31.50 | 30.20 | % | 0.40 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 80.00 | 23.70 | 26.50 | 25.10 | % | 0.31 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 85.00 | 18.90 | 21.60 | 20.25 | % | 0.24 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 90.00 | 14.40 | 16.60 | 15.50 | % | 0.17 | 0 | 1 | 0.85 | 0.98 | 0.01 | -0.03 | 5/1/2026 3:59:57 PM EST | |||
| 95.00 | 9.60 | 11.30 | 10.45 | 14.79 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.59 | 0.93 | 0.02 | -0.06 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 100.00 | 5.20 | 6.60 | 5.90 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.30 | 0.79 | 0.04 | -0.08 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 105.00 | 2.25 | 2.75 | 2.50 | 2.30 | -1.00 | -30.31% | 0.02 | 12 | 17 | 0.29 | 0.52 | 0.07 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 110.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.55 | -44.00% | 0.01 | 3 | 118 | 0.28 | 0.22 | 0.05 | -0.07 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 115.00 | 0.15 | 0.45 | 0.30 | 0.05 | -0.30 | -85.72% | 0.00 | 403 | 1,236 | 0.33 | 0.06 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.08 | +114.29% | 0.00 | 9 | 1,443 | 0.47 | 0.01 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 83 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.63 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 157 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.63 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.09 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,450 | 0.76 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.40 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 4,881 | 0.66 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 90.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.44 | -0.02 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 95.00 | 0.20 | 0.35 | 0.28 | 0.15 | -0.07 | -31.82% | 0.00 | 1 | 107 | 0.37 | -0.07 | 0.02 | -0.06 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 100.00 | 0.65 | 0.90 | 0.78 | 0.76 | -0.39 | -33.92% | 0.01 | 26 | 551 | 0.32 | -0.21 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 105.00 | 2.30 | 2.65 | 2.48 | 2.21 | +0.41 | +22.78% | 0.02 | 409 | 4,815 | 0.31 | -0.48 | 0.07 | -0.10 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 110.00 | 5.00 | 6.30 | 5.65 | 6.00 | -0.38 | -5.96% | 0.05 | 8 | 222 | 0.39 | -0.78 | 0.05 | -0.07 | 5/1/2026 | 5/1/2026 3:59:57 PM EST |
| 115.00 | 8.70 | 11.30 | 10.00 | 8.80 | 0.00 | 0.00% | 0.09 | 0 | 73 | 0.55 | -0.94 | 0.02 | -0.02 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 120.00 | 13.70 | 15.90 | 14.80 | 14.46 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.62 | -0.99 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:57 PM EST |
| 125.00 | 18.40 | 21.50 | 19.95 | 16.43 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:57 PM EST |
| 130.00 | 23.60 | 26.10 | 24.85 | 24.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:57 PM EST |
| 135.00 | 28.60 | 31.10 | 29.85 | % | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 140.00 | 33.60 | 36.40 | 35.00 | 36.79 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:57 PM EST |
| 145.00 | 38.60 | 41.40 | 40.00 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 150.00 | 43.60 | 46.40 | 45.00 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 155.00 | 48.60 | 51.30 | 49.95 | % | 0.32 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 160.00 | 53.60 | 56.40 | 55.00 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 165.00 | 58.60 | 61.40 | 60.00 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 170.00 | 63.60 | 66.40 | 65.00 | % | 0.38 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 175.00 | 68.60 | 71.40 | 70.00 | % | 0.40 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 180.00 | 73.60 | 76.40 | 75.00 | % | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 185.00 | 78.60 | 81.40 | 80.00 | % | 0.43 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 190.00 | 83.60 | 86.40 | 85.00 | % | 0.45 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST | |||
| 195.00 | 88.60 | 91.40 | 90.00 | % | 0.46 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:57 PM EST |