Options Chain for GENERAC HLDGS INC COM (GNRC) - $206.17 as of 9/23/2026 2:20:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 98.50 | 102.50 | 100.50 | 111.00 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.18 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 9/23/2026 3:59:59 PM EST |
| 105.00 | 93.80 | 97.20 | 95.50 | % | 0.91 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 110.00 | 88.90 | 92.30 | 90.60 | % | 0.82 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 115.00 | 83.90 | 87.50 | 85.70 | % | 0.75 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 9/23/2026 3:59:59 PM EST | |||
| 120.00 | 78.80 | 82.80 | 80.80 | 81.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.02 | 3/25/2026 | 9/23/2026 3:59:59 PM EST |
| 125.00 | 73.80 | 77.80 | 75.80 | % | 0.61 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 9/23/2026 3:59:59 PM EST | |||
| 130.00 | 69.10 | 73.00 | 71.05 | 76.54 | 0.00 | 0.00% | 0.55 | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.03 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 135.00 | 64.50 | 67.60 | 66.05 | 87.15 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.73 | 0.97 | 0.00 | -0.04 | 7/23/2026 | 9/23/2026 3:59:59 PM EST |
| 140.00 | 59.90 | 62.90 | 61.40 | 82.20 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.70 | 0.96 | 0.00 | -0.05 | 8/14/2026 | 9/23/2026 3:59:59 PM EST |
| 145.00 | 55.20 | 58.30 | 56.75 | % | 0.39 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.05 | 9/23/2026 3:59:59 PM EST | |||
| 150.00 | 51.10 | 53.60 | 52.35 | 55.19 | -5.17 | -8.57% | 0.35 | 1 | 5 | 0.57 | 0.92 | 0.00 | -0.06 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 155.00 | 46.50 | 49.50 | 48.00 | 51.23 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.56 | 0.90 | 0.00 | -0.08 | 8/24/2026 | 9/23/2026 3:59:59 PM EST |
| 160.00 | 42.20 | 45.10 | 43.65 | 40.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.56 | 0.87 | 0.00 | -0.09 | 8/28/2026 | 9/23/2026 3:59:59 PM EST |
| 165.00 | 38.60 | 40.70 | 39.65 | 50.35 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.56 | 0.84 | 0.01 | -0.10 | 8/19/2026 | 9/23/2026 3:59:59 PM EST |
| 170.00 | 34.70 | 37.40 | 36.05 | 56.10 | 0.00 | 0.00% | 0.21 | 0 | 33 | 0.57 | 0.81 | 0.01 | -0.11 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 175.00 | 31.20 | 33.60 | 32.40 | 33.10 | -19.37 | -36.92% | 0.19 | 1 | 7 | 0.56 | 0.77 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 180.00 | 27.70 | 30.40 | 29.05 | 30.00 | -1.65 | -5.22% | 0.16 | 11 | 76 | 0.56 | 0.73 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 185.00 | 25.00 | 27.20 | 26.10 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 103 | 0.57 | 0.68 | 0.01 | -0.14 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 190.00 | 22.00 | 24.00 | 23.00 | 26.75 | 0.00 | 0.00% | 0.12 | 0 | 132 | 0.56 | 0.64 | 0.01 | -0.15 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 195.00 | 19.10 | 21.00 | 20.05 | 30.60 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.55 | 0.59 | 0.01 | -0.15 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 200.00 | 16.80 | 18.60 | 17.70 | 17.35 | -4.83 | -21.78% | 0.09 | 52 | 208 | 0.55 | 0.55 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 210.00 | 12.40 | 14.00 | 13.20 | 13.16 | -3.74 | -22.13% | 0.06 | 16 | 134 | 0.54 | 0.46 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 220.00 | 9.70 | 10.60 | 10.15 | 10.15 | -3.42 | -25.21% | 0.05 | 128 | 207 | 0.55 | 0.37 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 230.00 | 6.90 | 8.00 | 7.45 | 8.16 | -2.22 | -21.39% | 0.03 | 27 | 156 | 0.55 | 0.30 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 240.00 | 5.00 | 6.00 | 5.50 | 5.49 | -1.91 | -25.82% | 0.02 | 15 | 161 | 0.55 | 0.23 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 250.00 | 3.00 | 4.50 | 3.75 | 3.75 | -2.01 | -34.90% | 0.01 | 9 | 288 | 0.54 | 0.18 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 260.00 | 1.85 | 3.50 | 2.68 | 2.65 | -1.55 | -36.91% | 0.01 | 3 | 60 | 0.54 | 0.13 | 0.01 | -0.08 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 270.00 | 2.10 | 3.30 | 2.70 | 3.10 | -0.28 | -8.29% | 0.01 | 1 | 621 | 0.59 | 0.10 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 280.00 | 1.40 | 2.90 | 2.15 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.60 | 0.07 | 0.00 | -0.05 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 290.00 | 0.60 | 2.45 | 1.53 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.59 | 0.05 | 0.00 | -0.04 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 300.00 | 0.65 | 2.10 | 1.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.62 | 0.04 | 0.00 | -0.03 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 3.10 | 1.55 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.80 | 0.03 | 0.00 | -0.02 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 320.00 | 0.35 | 2.85 | 1.60 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.69 | 0.02 | 0.00 | -0.02 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 330.00 | 0.10 | 2.70 | 1.40 | 0.93 | -0.57 | -38.00% | 0.00 | 3 | 9 | 0.68 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.65 | 1.33 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.88 | 0.01 | 0.00 | -0.01 | 8/19/2026 | 9/23/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 2.55 | 1.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.01 | 0.00 | -0.01 | 9/4/2026 | 9/23/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.50 | 1.25 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/23/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 2.45 | 1.23 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/23/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.40 | 1.20 | 20.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/23/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.35 | 1.18 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.01 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/23/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.30 | 1.15 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/23/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.25 | 1.13 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/23/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/23/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 9/23/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 16 | 0.78 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/23/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 9/23/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.01 | 0.00 | -0.03 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 2.45 | 1.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.84 | -0.02 | 0.00 | -0.03 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.80 | -0.03 | 0.00 | -0.04 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.62 | -0.04 | 0.00 | -0.05 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 145.00 | 0.40 | 1.65 | 1.03 | 0.92 | -3.35 | -78.46% | 0.01 | 2 | 85 | 0.52 | -0.06 | 0.00 | -0.05 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 150.00 | 1.00 | 2.40 | 1.70 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.55 | -0.08 | 0.00 | -0.06 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 155.00 | 1.25 | 2.50 | 1.88 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 769 | 0.52 | -0.10 | 0.00 | -0.08 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 160.00 | 2.25 | 3.20 | 2.73 | 2.95 | +0.60 | +25.54% | 0.02 | 1 | 137 | 0.53 | -0.13 | 0.00 | -0.09 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 165.00 | 2.80 | 4.20 | 3.50 | 3.00 | +0.15 | +5.27% | 0.02 | 1 | 64 | 0.52 | -0.16 | 0.01 | -0.10 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 170.00 | 5.00 | 5.50 | 5.25 | 4.90 | +1.04 | +26.95% | 0.03 | 916 | 120 | 0.55 | -0.19 | 0.01 | -0.11 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 175.00 | 5.80 | 7.00 | 6.40 | 5.35 | +0.45 | +9.19% | 0.04 | 1 | 162 | 0.54 | -0.23 | 0.01 | -0.12 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 180.00 | 7.80 | 8.70 | 8.25 | 7.10 | +0.85 | +13.60% | 0.05 | 9 | 162 | 0.55 | -0.27 | 0.01 | -0.13 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 185.00 | 9.00 | 10.50 | 9.75 | 8.64 | +0.80 | +10.21% | 0.05 | 2 | 121 | 0.54 | -0.32 | 0.01 | -0.14 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 190.00 | 11.80 | 12.60 | 12.20 | 12.09 | +2.99 | +32.86% | 0.06 | 5 | 430 | 0.55 | -0.36 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 195.00 | 14.00 | 15.10 | 14.55 | 11.25 | 0.00 | 0.00% | 0.07 | 0 | 91 | 0.55 | -0.41 | 0.01 | -0.15 | 9/22/2026 | 9/23/2026 3:59:59 PM EST |
| 200.00 | 16.50 | 17.60 | 17.05 | 17.30 | +3.80 | +28.15% | 0.09 | 31 | 304 | 0.55 | -0.45 | 0.01 | -0.16 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 210.00 | 21.80 | 23.50 | 22.65 | 22.04 | +2.24 | +11.32% | 0.11 | 6 | 225 | 0.54 | -0.54 | 0.01 | -0.15 | 9/23/2026 | 9/23/2026 3:59:59 PM EST |
| 220.00 | 28.40 | 30.00 | 29.20 | 25.60 | 0.00 | 0.00% | 0.13 | 0 | 170 | 0.53 | -0.63 | 0.01 | -0.15 | 9/21/2026 | 9/23/2026 3:59:59 PM EST |
| 230.00 | 35.30 | 37.90 | 36.60 | 35.40 | 0.00 | 0.00% | 0.16 | 0 | 84 | 0.53 | -0.70 | 0.01 | -0.13 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 240.00 | 43.40 | 45.60 | 44.50 | 39.40 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.53 | -0.77 | 0.01 | -0.12 | 8/5/2026 | 9/23/2026 3:59:59 PM EST |
| 250.00 | 51.70 | 54.70 | 53.20 | 42.17 | 0.00 | 0.00% | 0.21 | 0 | 146 | 0.53 | -0.82 | 0.01 | -0.10 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 260.00 | 61.40 | 63.30 | 62.35 | 53.47 | 0.00 | 0.00% | 0.24 | 0 | 56 | 0.54 | -0.87 | 0.01 | -0.08 | 8/6/2026 | 9/23/2026 3:59:59 PM EST |
| 270.00 | 70.20 | 73.20 | 71.70 | 58.42 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.51 | -0.90 | 0.00 | -0.07 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 280.00 | 79.70 | 82.70 | 81.20 | 75.15 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.68 | -0.93 | 0.00 | -0.05 | 9/17/2026 | 9/23/2026 3:59:59 PM EST |
| 290.00 | 88.80 | 92.70 | 90.75 | 83.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.04 | 8/20/2026 | 9/23/2026 3:59:59 PM EST |
| 300.00 | 98.70 | 102.50 | 100.60 | 69.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 7/2/2026 | 9/23/2026 3:59:59 PM EST |
| 310.00 | 109.10 | 112.10 | 110.60 | % | 0.36 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 9/23/2026 3:59:59 PM EST | |||
| 320.00 | 118.70 | 122.20 | 120.45 | 64.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 6/24/2026 | 9/23/2026 3:59:59 PM EST |
| 330.00 | 128.70 | 132.20 | 130.45 | % | 0.40 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 9/23/2026 3:59:59 PM EST | |||
| 340.00 | 138.70 | 142.10 | 140.40 | 128.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 350.00 | 148.40 | 152.70 | 150.55 | 94.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 5/15/2026 | 9/23/2026 3:59:59 PM EST |
| 360.00 | 158.40 | 162.70 | 160.55 | 148.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 3:59:59 PM EST |
| 370.00 | 168.40 | 172.70 | 170.55 | % | 0.46 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 380.00 | 178.40 | 182.70 | 180.55 | % | 0.48 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 390.00 | 188.40 | 192.40 | 190.40 | % | 0.49 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 400.00 | 198.40 | 202.50 | 200.45 | 184.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/23/2026 3:59:59 PM EST |
| 410.00 | 208.40 | 212.60 | 210.50 | % | 0.51 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 420.00 | 218.40 | 222.70 | 220.55 | % | 0.53 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/23/2026 3:59:59 PM EST | |||
| 430.00 | 228.40 | 232.60 | 230.50 | 185.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/23/2026 3:59:59 PM EST |