Options Chain for GENERAC HLDGS INC COM (GNRC) - $166.65 as of 10/22/2024 2:16:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 80.80 | 84.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 90.00 | 75.60 | 79.80 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 95.00 | 70.90 | 74.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 100.00 | 65.70 | 69.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 105.00 | 61.00 | 64.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:46 PM EST | |||
| 110.00 | 55.70 | 60.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/22/2024 1:58:46 PM EST | |||
| 115.00 | 50.90 | 55.00 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 10/22/2024 1:58:46 PM EST | |||
| 120.00 | 46.00 | 50.20 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.03 | 10/22/2024 1:58:46 PM EST | |||
| 125.00 | 41.40 | 45.20 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 10/22/2024 1:58:46 PM EST | |||
| 130.00 | 36.70 | 40.40 | 43.85 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.95 | 0.00 | -0.06 | 10/14/2024 | 10/22/2024 1:58:46 PM EST |
| 135.00 | 32.80 | 35.00 | % | 0 | 0 | 0.59 | 0.93 | 0.01 | -0.07 | 10/22/2024 1:58:46 PM EST | |||
| 140.00 | 27.90 | 30.50 | % | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.08 | 10/22/2024 1:58:46 PM EST | |||
| 145.00 | 24.30 | 26.10 | % | 0 | 0 | 0.45 | 0.85 | 0.01 | -0.10 | 10/22/2024 1:58:46 PM EST | |||
| 150.00 | 19.50 | 22.30 | % | 0 | 0 | 0.44 | 0.80 | 0.01 | -0.11 | 10/22/2024 1:58:46 PM EST | |||
| 155.00 | 16.00 | 18.30 | % | 0 | 0 | 0.46 | 0.74 | 0.01 | -0.12 | 10/22/2024 1:58:46 PM EST | |||
| 160.00 | 12.90 | 14.90 | 19.50 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.67 | 0.02 | -0.13 | 10/16/2024 | 10/22/2024 1:58:46 PM EST |
| 165.00 | 10.70 | 11.20 | 10.50 | 0.00 | 0.00% | 0 | 10 | 0.44 | 0.59 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 1:58:46 PM EST |
| 170.00 | 8.10 | 8.90 | 8.40 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.50 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 1:58:46 PM EST |
| 175.00 | 6.10 | 6.50 | 5.94 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.42 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 1:58:46 PM EST |
| 180.00 | 4.40 | 4.80 | 4.72 | +0.42 | +9.77% | 37 | 63 | 0.42 | 0.34 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 1:58:46 PM EST |
| 185.00 | 3.10 | 3.50 | % | 0 | 0 | 0.42 | 0.26 | 0.01 | -0.10 | 10/22/2024 1:58:46 PM EST | |||
| 190.00 | 2.20 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.20 | 0.01 | -0.09 | 10/18/2024 | 10/22/2024 1:58:46 PM EST |
| 195.00 | 1.40 | 1.85 | 2.70 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.15 | 0.01 | -0.07 | 10/17/2024 | 10/22/2024 1:58:46 PM EST |
| 200.00 | 1.00 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.11 | 0.01 | -0.06 | 10/18/2024 | 10/22/2024 1:58:46 PM EST |
| 205.00 | 0.60 | 0.95 | % | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.05 | 10/22/2024 1:58:46 PM EST | |||
| 210.00 | 0.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.06 | 0.01 | -0.04 | 10/16/2024 | 10/22/2024 1:58:46 PM EST |
| 215.00 | 0.10 | 0.75 | % | 0 | 0 | 0.42 | 0.04 | 0.00 | -0.03 | 10/22/2024 1:58:46 PM EST | |||
| 220.00 | 0.05 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.03 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 1:58:46 PM EST |
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 10/22/2024 1:58:46 PM EST | |||
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:46 PM EST | |||
| 110.00 | 0.00 | 2.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 10/22/2024 1:58:46 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.02 | 10/22/2024 1:58:46 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.03 | 10/22/2024 1:58:46 PM EST | |||
| 125.00 | 0.10 | 0.80 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.03 | 0.00 | -0.05 | 10/14/2024 | 10/22/2024 1:58:46 PM EST |
| 130.00 | 0.50 | 0.75 | % | 0 | 0 | 0.50 | -0.05 | 0.00 | -0.06 | 10/22/2024 1:58:46 PM EST | |||
| 135.00 | 0.80 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.07 | 0.01 | -0.07 | 10/14/2024 | 10/22/2024 1:58:46 PM EST |
| 140.00 | 1.25 | 1.65 | 1.30 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.11 | 0.01 | -0.08 | 10/17/2024 | 10/22/2024 1:58:46 PM EST |
| 145.00 | 1.95 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.15 | 0.01 | -0.10 | 10/17/2024 | 10/22/2024 1:58:46 PM EST |
| 150.00 | 2.90 | 3.20 | 3.34 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.20 | 0.01 | -0.11 | 10/21/2024 | 10/22/2024 1:58:46 PM EST |
| 155.00 | 4.20 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 12 | 0.46 | -0.26 | 0.01 | -0.12 | 10/21/2024 | 10/22/2024 1:58:46 PM EST |
| 160.00 | 5.60 | 6.20 | 4.30 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.33 | 0.02 | -0.13 | 10/16/2024 | 10/22/2024 1:58:46 PM EST |
| 165.00 | 7.90 | 8.30 | 8.55 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.41 | 0.02 | -0.13 | 10/21/2024 | 10/22/2024 1:58:46 PM EST |
| 170.00 | 10.20 | 11.20 | 10.80 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.50 | 0.02 | -0.13 | 10/18/2024 | 10/22/2024 1:58:46 PM EST |
| 175.00 | 13.30 | 13.70 | 13.10 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.58 | 0.02 | -0.13 | 10/17/2024 | 10/22/2024 1:58:46 PM EST |
| 180.00 | 16.10 | 17.60 | 15.00 | 0.00 | 0.00% | 0 | 10 | 0.43 | -0.66 | 0.02 | -0.12 | 10/15/2024 | 10/22/2024 1:58:46 PM EST |
| 185.00 | 20.00 | 22.00 | % | 0 | 0 | 0.43 | -0.74 | 0.01 | -0.10 | 10/22/2024 1:58:46 PM EST | |||
| 190.00 | 22.50 | 25.80 | % | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.09 | 10/22/2024 1:58:46 PM EST | |||
| 195.00 | 26.80 | 30.80 | % | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.07 | 10/22/2024 1:58:46 PM EST | |||
| 200.00 | 31.50 | 34.80 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.06 | 10/22/2024 1:58:46 PM EST | |||
| 205.00 | 36.30 | 39.90 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.05 | 10/22/2024 1:58:46 PM EST | |||
| 210.00 | 41.00 | 45.20 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.04 | 10/22/2024 1:58:46 PM EST | |||
| 215.00 | 45.90 | 49.80 | % | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.03 | 10/22/2024 1:58:46 PM EST | |||
| 220.00 | 51.10 | 55.00 | % | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 10/22/2024 1:58:46 PM EST | |||
| 225.00 | 55.80 | 59.80 | % | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 230.00 | 60.80 | 64.80 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 235.00 | 65.80 | 69.50 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 10/22/2024 1:58:46 PM EST | |||
| 240.00 | 70.80 | 74.60 | % | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 10/22/2024 1:58:46 PM EST | |||
| 245.00 | 75.80 | 79.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:46 PM EST |