Options Chain for GENUINE PARTS CO COM (GPC) - $123.01 as of 10/30/2026 6:15:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 68.90 | 73.10 | 71.00 | % | 1.42 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 55.00 | 64.00 | 68.00 | 66.00 | % | 1.20 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 60.00 | 58.90 | 63.20 | 61.05 | 38.80 | 0.00 | 0.00% | 1.02 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 10/30/2026 4:00:03 PM EST |
| 65.00 | 53.90 | 58.10 | 56.00 | % | 0.86 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 70.00 | 48.90 | 53.20 | 51.05 | 38.67 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 10/30/2026 4:00:03 PM EST |
| 75.00 | 44.00 | 48.10 | 46.05 | 25.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/30/2026 4:00:03 PM EST |
| 80.00 | 39.00 | 43.10 | 41.05 | % | 0.51 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 85.00 | 34.00 | 38.10 | 36.05 | % | 0.42 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 90.00 | 29.10 | 32.90 | 31.00 | % | 0.34 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 95.00 | 24.10 | 27.90 | 26.00 | 33.60 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.97 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 10/30/2026 4:00:03 PM EST |
| 100.00 | 19.60 | 23.00 | 21.30 | 25.50 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.83 | 0.99 | 0.00 | -0.04 | 10/23/2026 | 10/30/2026 4:00:03 PM EST |
| 105.00 | 14.40 | 18.10 | 16.25 | 30.45 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.70 | 0.94 | 0.01 | -0.06 | 8/21/2026 | 10/30/2026 4:00:03 PM EST |
| 110.00 | 10.50 | 13.40 | 11.95 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 68 | 0.58 | 0.89 | 0.02 | -0.07 | 10/26/2026 | 10/30/2026 4:00:03 PM EST |
| 115.00 | 5.90 | 9.20 | 7.55 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.50 | 0.77 | 0.03 | -0.10 | 10/21/2026 | 10/30/2026 4:00:03 PM EST |
| 120.00 | 3.20 | 4.60 | 3.90 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.26 | 0.58 | 0.04 | -0.11 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 125.00 | 1.30 | 2.10 | 1.70 | 1.62 | -0.53 | -24.66% | 0.01 | 1 | 212 | 0.26 | 0.37 | 0.04 | -0.09 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 130.00 | 0.60 | 0.95 | 0.78 | 0.70 | -0.37 | -34.58% | 0.01 | 8 | 376 | 0.29 | 0.20 | 0.03 | -0.06 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.29 | -0.06 | -17.15% | 0.00 | 2 | 1,071 | 0.35 | 0.09 | 0.02 | -0.03 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 140.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.32 | 0.03 | 0.01 | -0.02 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.61 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.73 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/30/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.92 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/30/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.80 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 10/30/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/30/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/30/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/30/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 10/30/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/30/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.74 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 45 | 0.72 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.68 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/30/2026 4:00:03 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.38 | -0.06 | 0.01 | -0.06 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.41 | -0.11 | 0.02 | -0.07 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 115.00 | 0.45 | 1.50 | 0.98 | 1.01 | +0.13 | +14.78% | 0.01 | 1 | 57 | 0.28 | -0.23 | 0.03 | -0.10 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 120.00 | 2.40 | 4.90 | 3.65 | 2.97 | -0.13 | -4.20% | 0.03 | 1 | 464 | 0.38 | -0.42 | 0.04 | -0.11 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 125.00 | 4.00 | 6.30 | 5.15 | 5.80 | +1.11 | +23.67% | 0.04 | 2 | 118 | 0.34 | -0.63 | 0.04 | -0.09 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 130.00 | 7.90 | 11.20 | 9.55 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.47 | -0.80 | 0.03 | -0.06 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 135.00 | 12.60 | 15.50 | 14.05 | 13.75 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.50 | -0.91 | 0.02 | -0.03 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 140.00 | 17.50 | 20.40 | 18.95 | 13.87 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.58 | -0.97 | 0.01 | -0.02 | 10/20/2026 | 10/30/2026 4:00:03 PM EST |
| 145.00 | 22.10 | 26.30 | 24.20 | 17.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 10/30/2026 4:00:03 PM EST |
| 150.00 | 27.10 | 31.30 | 29.20 | % | 0.19 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 155.00 | 32.10 | 36.30 | 34.20 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 160.00 | 37.10 | 41.30 | 39.20 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 165.00 | 42.20 | 46.30 | 44.25 | % | 0.27 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 170.00 | 47.10 | 51.30 | 49.20 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 175.00 | 52.20 | 56.30 | 54.25 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 180.00 | 57.20 | 61.30 | 59.25 | % | 0.33 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 185.00 | 62.20 | 66.30 | 64.25 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 190.00 | 67.20 | 71.30 | 69.25 | % | 0.36 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST |