Options Chain for GENUINE PARTS CO COM (GPC) - $106.12 as of 6/18/2026 4:58:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.20 | 56.00 | 54.10 | % | 0.98 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 60.00 | 47.20 | 51.00 | 49.10 | % | 0.82 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 65.00 | 42.10 | 46.10 | 44.10 | % | 0.68 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 70.00 | 36.90 | 41.10 | 39.00 | % | 0.56 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 75.00 | 32.30 | 36.10 | 34.20 | 23.13 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 4:00:03 PM EST |
| 80.00 | 27.10 | 31.10 | 29.10 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 85.00 | 23.50 | 26.20 | 24.85 | % | 0.29 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 90.00 | 18.60 | 21.30 | 19.95 | % | 0.22 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 95.00 | 14.10 | 16.60 | 15.35 | 7.80 | 0.00 | 0.00% | 0.16 | 0 | 228 | 0.65 | 0.89 | 0.01 | -0.05 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 100.00 | 9.80 | 12.30 | 11.05 | 12.15 | +3.35 | +38.07% | 0.11 | 6 | 266 | 0.42 | 0.80 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 105.00 | 6.10 | 7.80 | 6.95 | 7.32 | +2.02 | +38.12% | 0.07 | 14 | 171 | 0.37 | 0.67 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 110.00 | 3.30 | 4.30 | 3.80 | 3.70 | +1.42 | +62.29% | 0.03 | 828 | 178 | 0.34 | 0.49 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 115.00 | 1.45 | 2.35 | 1.90 | 2.14 | +1.02 | +91.08% | 0.02 | 32 | 61 | 0.33 | 0.30 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 120.00 | 0.55 | 1.00 | 0.78 | 0.90 | +0.40 | +80.00% | 0.01 | 490 | 18 | 0.31 | 0.15 | 0.03 | -0.04 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 125.00 | 0.15 | 0.75 | 0.45 | 0.50 | +0.43 | +614.29% | 0.00 | 14 | 2 | 0.33 | 0.08 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 130.00 | 0.10 | 1.30 | 0.70 | 0.10 | % | 0.01 | 1 | 0 | 0.44 | 0.03 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 4:00:03 PM EST | |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | -0.02 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.51 | -0.02 | 0.00 | -0.02 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.47 | +0.17 | +56.67% | 0.01 | 1 | 245 | 0.58 | -0.05 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 95.00 | 0.20 | 1.85 | 1.03 | 1.15 | +0.65 | +130.00% | 0.01 | 2 | 58 | 0.44 | -0.11 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 100.00 | 0.05 | 1.85 | 0.95 | 1.02 | -0.48 | -32.00% | 0.01 | 2 | 41 | 0.39 | -0.20 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 105.00 | 1.70 | 2.65 | 2.18 | 2.00 | -1.20 | -37.50% | 0.02 | 3 | 39 | 0.33 | -0.33 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 110.00 | 3.70 | 4.60 | 4.15 | 3.75 | -1.65 | -30.56% | 0.04 | 5 | 33 | 0.31 | -0.51 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 115.00 | 6.80 | 7.80 | 7.30 | % | 0.06 | 0 | 0 | 0.30 | -0.70 | 0.04 | -0.06 | 6/18/2026 4:00:03 PM EST | |||
| 120.00 | 9.70 | 13.00 | 11.35 | 25.82 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.38 | -0.85 | 0.03 | -0.04 | 5/15/2026 | 6/18/2026 4:00:03 PM EST |
| 125.00 | 14.30 | 17.20 | 15.75 | % | 0.13 | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 130.00 | 19.20 | 22.40 | 20.80 | % | 0.16 | 0 | 0 | 0.49 | -0.97 | 0.01 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 135.00 | 24.10 | 28.30 | 26.20 | % | 0.19 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 140.00 | 29.10 | 33.00 | 31.05 | % | 0.22 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 145.00 | 34.10 | 38.30 | 36.20 | % | 0.25 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 150.00 | 39.10 | 43.30 | 41.20 | % | 0.27 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST |