Options Chain for GENUINE PARTS CO COM (GPC) - $107.01 as of 3/13/2026 3:10:29 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 | 38.80 | 42.40 | 40.60 | % | 0.62 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 70.00 | 34.20 | 37.50 | 35.85 | % | 0.51 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 75.00 | 29.20 | 32.50 | 30.85 | % | 0.41 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 80.00 | 24.30 | 27.60 | 25.95 | % | 0.32 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 85.00 | 19.20 | 22.50 | 20.85 | % | 0.25 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 90.00 | 14.20 | 17.50 | 15.85 | % | 0.18 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 95.00 | 9.30 | 12.20 | 10.75 | 36.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 3/13/2026 3:59:39 PM EST |
| 100.00 | 5.10 | 7.00 | 6.05 | 11.58 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.65 | 0.83 | 0.05 | -0.08 | 3/10/2026 | 3/13/2026 3:59:39 PM EST |
| 105.00 | 1.70 | 3.00 | 2.35 | 2.23 | -15.44 | -87.38% | 0.02 | 5 | 0 | 0.38 | 0.54 | 0.08 | -0.13 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 110.00 | 0.55 | 0.65 | 0.60 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.37 | 0.18 | 0.05 | -0.09 | 3/12/2026 | 3/13/2026 3:59:39 PM EST |
| 115.00 | 0.00 | 0.85 | 0.43 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 683 | 0.65 | 0.03 | 0.01 | -0.02 | 3/12/2026 | 3/13/2026 3:59:39 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.21 | -80.77% | 0.00 | 2 | 978 | 0.70 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.11 | -55.00% | 0.00 | 11 | 244 | 0.72 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.15 | -75.00% | 0.00 | 11 | 513 | 0.89 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:39 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.29 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:39 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.35 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:39 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 990 | 1.07 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.76 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:39 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:39 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.98 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 3:59:39 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/13/2026 3:59:39 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 3/13/2026 3:59:39 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 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 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 3/13/2026 3:59:39 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 3:59:39 PM EST |
| 85.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/13/2026 3:59:39 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:39 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.69 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 3:59:39 PM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 0.40 | -0.10 | -20.00% | 0.00 | 1 | 70 | 0.37 | -0.17 | 0.05 | -0.08 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 105.00 | 1.35 | 2.70 | 2.03 | 2.00 | +0.80 | +66.67% | 0.02 | 2 | 68 | 0.37 | -0.46 | 0.08 | -0.13 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 110.00 | 4.60 | 6.00 | 5.30 | 5.10 | +2.20 | +75.87% | 0.05 | 13 | 203 | 0.52 | -0.82 | 0.05 | -0.09 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 115.00 | 7.90 | 10.90 | 9.40 | 9.70 | +2.98 | +44.35% | 0.08 | 13 | 244 | 0.74 | -0.97 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 120.00 | 13.40 | 16.30 | 14.85 | 14.75 | +2.75 | +22.92% | 0.12 | 3 | 47 | 1.13 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:39 PM EST |
| 125.00 | 17.90 | 21.50 | 19.70 | 13.05 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.33 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:39 PM EST |
| 130.00 | 22.80 | 26.50 | 24.65 | 17.04 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/13/2026 3:59:39 PM EST |
| 135.00 | 27.80 | 31.40 | 29.60 | 22.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:39 PM EST |
| 140.00 | 32.80 | 34.70 | 33.75 | 27.33 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.78 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 3:59:39 PM EST |
| 145.00 | 37.80 | 41.40 | 39.60 | 23.25 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.98 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 3:59:39 PM EST |
| 150.00 | 42.80 | 46.50 | 44.65 | 28.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 3:59:39 PM EST |
| 155.00 | 47.80 | 51.50 | 49.65 | % | 0.32 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 160.00 | 52.80 | 56.40 | 54.60 | % | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 165.00 | 57.80 | 61.40 | 59.60 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 170.00 | 62.80 | 66.50 | 64.65 | % | 0.38 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 175.00 | 67.80 | 71.50 | 69.65 | % | 0.40 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 180.00 | 72.60 | 76.50 | 74.55 | % | 0.41 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 185.00 | 77.60 | 81.50 | 79.55 | % | 0.43 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST | |||
| 190.00 | 82.60 | 86.50 | 84.55 | % | 0.45 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:39 PM EST |