Options Chain for GENERAC HLDGS INC COM (GNRC) - $130.89 as of 3/7/2025 4:02:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 50.90 | 53.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 90.00 | 45.90 | 48.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 95.00 | 41.00 | 44.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 100.00 | 36.10 | 39.00 | 27.83 | 0.00 | 0.00% | 0 | 10 | 1.43 | 0.99 | 0.00 | -0.04 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 105.00 | 30.50 | 33.90 | % | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.04 | 3/7/2025 3:59:56 PM EST | |||
| 110.00 | 26.10 | 29.10 | 28.85 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.97 | 0.00 | -0.07 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 115.00 | 20.70 | 24.30 | % | 0 | 0 | 0.97 | 0.94 | 0.01 | -0.10 | 3/7/2025 3:59:56 PM EST | |||
| 120.00 | 16.60 | 18.80 | 11.10 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.89 | 0.01 | -0.14 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 125.00 | 10.80 | 13.50 | 8.15 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.82 | 0.02 | -0.18 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 130.00 | 6.90 | 9.00 | 8.85 | +2.75 | +45.09% | 9 | 17 | 0.34 | 0.74 | 0.02 | -0.19 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 135.00 | 3.90 | 5.80 | 5.34 | +2.58 | +93.48% | 51 | 278 | 0.39 | 0.60 | 0.03 | -0.19 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 140.00 | 2.65 | 3.00 | 3.00 | +1.70 | +130.77% | 137 | 218 | 0.37 | 0.43 | 0.04 | -0.17 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 145.00 | 0.20 | 1.50 | 1.35 | +0.71 | +110.94% | 66 | 130 | 0.36 | 0.25 | 0.03 | -0.13 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 150.00 | 0.50 | 1.00 | 0.62 | +0.34 | +121.43% | 11 | 336 | 0.37 | 0.12 | 0.02 | -0.08 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 155.00 | 0.10 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 141 | 0.39 | 0.05 | 0.01 | -0.04 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.25 | 0.16 | +0.03 | +23.08% | 1 | 194 | 0.46 | 0.02 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 3 | 167 | 0.44 | 0.01 | 0.00 | -0.01 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.05 | 0.10 | -0.15 | -60.00% | 1 | 81 | 0.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 82 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/7/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 127 | 0.58 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 65 | 0.63 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.05 | 0.36 | +0.01 | +2.86% | 1 | 32 | 0.68 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 99 | 0.77 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 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 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.04 | 3/7/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.24 | -0.01 | 0.00 | -0.04 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.13 | -0.28 | -68.30% | 1 | 114 | 0.82 | -0.03 | 0.00 | -0.07 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 115.00 | 0.15 | 1.95 | 0.15 | -0.35 | -70.00% | 12 | 34 | 0.69 | -0.06 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 120.00 | 0.35 | 0.55 | 0.48 | -0.89 | -64.97% | 13 | 66 | 0.48 | -0.11 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 125.00 | 0.80 | 1.00 | 0.90 | -1.35 | -60.00% | 10 | 1,071 | 0.45 | -0.18 | 0.02 | -0.18 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 130.00 | 1.60 | 1.90 | 1.80 | -2.30 | -56.10% | 9 | 241 | 0.42 | -0.26 | 0.02 | -0.19 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 135.00 | 3.20 | 3.60 | 3.80 | -3.30 | -46.48% | 8 | 586 | 0.43 | -0.40 | 0.03 | -0.19 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 140.00 | 5.50 | 6.10 | 5.72 | -5.38 | -48.47% | 8 | 240 | 0.41 | -0.57 | 0.04 | -0.17 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 145.00 | 7.90 | 9.70 | 10.00 | -4.43 | -30.70% | 8 | 161 | 0.55 | -0.75 | 0.03 | -0.13 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 150.00 | 13.00 | 14.50 | 17.60 | -2.20 | -11.12% | 1 | 101 | 0.55 | -0.88 | 0.02 | -0.08 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 155.00 | 17.50 | 19.20 | 27.10 | 0.00 | 0.00% | 0 | 67 | 0.72 | -0.95 | 0.01 | -0.04 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 160.00 | 21.80 | 24.00 | 29.22 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.98 | 0.00 | -0.02 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 165.00 | 27.20 | 29.20 | 37.25 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 170.00 | 31.30 | 34.80 | 28.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:56 PM EST |
| 175.00 | 36.30 | 39.20 | 21.65 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 3/7/2025 3:59:56 PM EST |
| 180.00 | 41.20 | 44.20 | 24.78 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 3:59:56 PM EST |
| 185.00 | 46.30 | 49.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 190.00 | 51.20 | 54.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 195.00 | 56.60 | 59.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 200.00 | 61.30 | 64.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 210.00 | 71.20 | 75.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 220.00 | 81.40 | 84.20 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 230.00 | 91.20 | 94.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 240.00 | 101.20 | 104.10 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |