Options Chain for GENUINE PARTS CO COM (GPC) - $106.12 as of 6/18/2026 1:59:43 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 | 52.70 | 56.80 | 54.75 | % | 1.00 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 60.00 | 47.80 | 51.80 | 49.80 | % | 0.83 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 65.00 | 42.80 | 46.90 | 44.85 | % | 0.69 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 70.00 | 37.80 | 42.00 | 39.90 | % | 0.57 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 75.00 | 32.80 | 37.00 | 34.90 | 23.13 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/18/2026 2:58:58 PM EST |
| 80.00 | 27.90 | 32.00 | 29.95 | % | 0.37 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.01 | 6/18/2026 2:58:58 PM EST | |||
| 85.00 | 23.50 | 27.00 | 25.25 | % | 0.30 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.02 | 6/18/2026 2:58:58 PM EST | |||
| 90.00 | 19.20 | 22.10 | 20.65 | % | 0.23 | 0 | 0 | 0.78 | 0.95 | 0.01 | -0.03 | 6/18/2026 2:58:58 PM EST | |||
| 95.00 | 14.60 | 17.40 | 16.00 | 7.80 | 0.00 | 0.00% | 0.17 | 0 | 228 | 0.66 | 0.89 | 0.01 | -0.05 | 6/11/2026 | 6/18/2026 2:58:58 PM EST |
| 100.00 | 10.20 | 12.90 | 11.55 | 12.15 | +3.35 | +38.07% | 0.12 | 6 | 266 | 0.56 | 0.80 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 105.00 | 6.60 | 8.10 | 7.35 | 7.32 | +2.02 | +38.12% | 0.07 | 14 | 171 | 0.36 | 0.69 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 110.00 | 3.60 | 4.60 | 4.10 | 4.15 | +1.87 | +82.02% | 0.04 | 32 | 178 | 0.33 | 0.53 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 115.00 | 1.85 | 2.35 | 2.10 | 2.14 | +1.02 | +91.08% | 0.02 | 32 | 61 | 0.32 | 0.35 | 0.03 | -0.07 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 120.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.50 | +100.00% | 0.01 | 487 | 18 | 0.33 | 0.20 | 0.03 | -0.05 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 125.00 | 0.30 | 0.75 | 0.53 | 0.50 | +0.43 | +614.29% | 0.00 | 14 | 2 | 0.34 | 0.10 | 0.02 | -0.03 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.02 | 6/18/2026 2:58:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.01 | 6/18/2026 2:58:58 PM EST | |||
| 140.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 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 | 1.90 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 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 2:58:58 PM EST | |||
| 65.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 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 2:58:58 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 6/18/2026 2:58:58 PM EST | |||
| 80.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/18/2026 2:58:58 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | -0.03 | 0.00 | -0.02 | 6/11/2026 | 6/18/2026 2:58:58 PM EST |
| 90.00 | 0.05 | 0.90 | 0.48 | 0.47 | +0.17 | +56.67% | 0.01 | 1 | 245 | 0.60 | -0.05 | 0.01 | -0.03 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 95.00 | 0.30 | 1.85 | 1.08 | 1.15 | +0.65 | +130.00% | 0.01 | 2 | 58 | 0.49 | -0.11 | 0.01 | -0.05 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 100.00 | 0.90 | 1.30 | 1.10 | 1.12 | -0.38 | -25.34% | 0.01 | 1 | 41 | 0.38 | -0.20 | 0.02 | -0.07 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 105.00 | 1.60 | 2.65 | 2.13 | 2.00 | -1.20 | -37.50% | 0.02 | 3 | 39 | 0.35 | -0.31 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 110.00 | 3.70 | 4.40 | 4.05 | 3.75 | -1.65 | -30.56% | 0.04 | 5 | 33 | 0.33 | -0.47 | 0.04 | -0.08 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 115.00 | 6.40 | 7.50 | 6.95 | % | 0.06 | 0 | 0 | 0.32 | -0.65 | 0.03 | -0.07 | 6/18/2026 2:58:58 PM EST | |||
| 120.00 | 8.90 | 11.70 | 10.30 | 25.82 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.05 | 5/15/2026 | 6/18/2026 2:58:58 PM EST |
| 125.00 | 13.40 | 16.40 | 14.90 | % | 0.12 | 0 | 0 | 0.50 | -0.90 | 0.02 | -0.03 | 6/18/2026 2:58:58 PM EST | |||
| 130.00 | 18.20 | 21.20 | 19.70 | % | 0.15 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.02 | 6/18/2026 2:58:58 PM EST | |||
| 135.00 | 23.30 | 27.40 | 25.35 | % | 0.19 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 6/18/2026 2:58:58 PM EST | |||
| 140.00 | 28.20 | 32.40 | 30.30 | % | 0.22 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 145.00 | 33.20 | 37.40 | 35.30 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 150.00 | 38.20 | 42.40 | 40.30 | % | 0.27 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST |