Options Chain for GENUINE PARTS CO COM (GPC) - $132.79 as of 8/7/2026 6:07:06 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 | 68.50 | 72.20 | 70.35 | % | 1.08 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 70.00 | 63.50 | 67.20 | 65.35 | % | 0.93 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 75.00 | 58.50 | 62.20 | 60.35 | % | 0.80 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 80.00 | 53.60 | 57.20 | 55.40 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 85.00 | 48.60 | 52.30 | 50.45 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 90.00 | 43.60 | 47.30 | 45.45 | % | 0.51 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 95.00 | 38.70 | 42.40 | 40.55 | 33.30 | 0.00 | 0.00% | 0.43 | 0 | 8 | 0.96 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 33.80 | 37.40 | 35.60 | % | 0.36 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 105.00 | 28.90 | 32.60 | 30.75 | 23.89 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 24.00 | 27.30 | 25.65 | % | 0.23 | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 115.00 | 19.20 | 21.70 | 20.45 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.50 | 0.95 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 14.70 | 17.50 | 16.10 | 13.75 | 0.00 | 0.00% | 0.13 | 0 | 202 | 0.47 | 0.88 | 0.02 | -0.03 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 10.50 | 13.10 | 11.80 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 54 | 0.29 | 0.78 | 0.02 | -0.04 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 6.90 | 9.30 | 8.10 | 7.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.29 | 0.66 | 0.03 | -0.06 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 5.10 | 5.80 | 5.45 | 5.68 | +1.38 | +32.10% | 0.04 | 15 | 264 | 0.31 | 0.52 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 140.00 | 3.40 | 3.90 | 3.65 | 3.75 | +0.80 | +27.12% | 0.03 | 3 | 25 | 0.31 | 0.39 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 145.00 | 2.00 | 2.50 | 2.25 | 2.20 | +0.60 | +37.50% | 0.02 | 33 | 1 | 0.31 | 0.28 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 150.00 | 0.10 | 2.25 | 1.18 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.27 | 0.19 | 0.02 | -0.05 | 7/24/2026 | 8/7/2026 3:59:57 PM EST |
| 155.00 | 0.05 | 1.55 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.13 | 0.01 | -0.04 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 160.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 165.00 | 0.05 | 1.35 | 0.70 | % | 0.00 | 0 | 0 | 0.37 | 0.05 | 0.01 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 8/7/2026 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 110.00 | 0.05 | 0.70 | 0.38 | 0.49 | -0.52 | -51.49% | 0.00 | 20 | 22 | 0.35 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 115.00 | 0.05 | 1.55 | 0.80 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.34 | -0.05 | 0.01 | -0.01 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 120.00 | 0.75 | 2.50 | 1.63 | 1.55 | -0.15 | -8.83% | 0.01 | 1 | 89 | 0.33 | -0.12 | 0.02 | -0.03 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 125.00 | 1.55 | 2.45 | 2.00 | 2.30 | -0.90 | -28.13% | 0.02 | 21 | 35 | 0.32 | -0.22 | 0.02 | -0.04 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 130.00 | 3.40 | 3.90 | 3.65 | 3.60 | -1.20 | -25.00% | 0.03 | 12 | 7 | 0.33 | -0.34 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 135.00 | 5.00 | 5.90 | 5.45 | 5.80 | % | 0.04 | 5 | 0 | 0.31 | -0.48 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:57 PM EST | |
| 140.00 | 7.00 | 10.40 | 8.70 | % | 0.06 | 0 | 0 | 0.32 | -0.61 | 0.03 | -0.06 | 8/7/2026 3:59:57 PM EST | |||
| 145.00 | 11.20 | 14.30 | 12.75 | % | 0.09 | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.06 | 8/7/2026 3:59:57 PM EST | |||
| 150.00 | 15.10 | 18.50 | 16.80 | % | 0.11 | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.05 | 8/7/2026 3:59:57 PM EST | |||
| 155.00 | 20.20 | 23.00 | 21.60 | % | 0.14 | 0 | 0 | 0.41 | -0.87 | 0.01 | -0.04 | 8/7/2026 3:59:57 PM EST | |||
| 160.00 | 24.70 | 28.00 | 26.35 | % | 0.16 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 8/7/2026 3:59:57 PM EST | |||
| 165.00 | 29.60 | 32.50 | 31.05 | % | 0.19 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 170.00 | 34.40 | 37.50 | 35.95 | % | 0.21 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 175.00 | 39.20 | 42.50 | 40.85 | % | 0.23 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/7/2026 3:59:57 PM EST |