Options Chain for GENERAC HLDGS INC COM (GNRC) - $126.94 as of 3/31/2025 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 35.30 | 38.10 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 95.00 | 30.30 | 33.30 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 100.00 | 25.60 | 29.00 | 28.53 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.99 | 0.00 | -0.02 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 105.00 | 21.20 | 23.20 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.04 | 3/31/2025 3:59:53 PM EST | |||
| 110.00 | 16.60 | 18.30 | 23.51 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.93 | 0.01 | -0.06 | 3/27/2025 | 3/31/2025 3:59:53 PM EST |
| 115.00 | 11.00 | 13.20 | % | 0 | 0 | 0.46 | 0.86 | 0.02 | -0.09 | 3/31/2025 3:59:53 PM EST | |||
| 120.00 | 8.50 | 8.90 | 8.90 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.75 | 0.03 | -0.11 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 125.00 | 5.10 | 5.50 | 6.45 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.59 | 0.04 | -0.13 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 130.00 | 2.70 | 2.90 | 2.85 | -0.20 | -6.56% | 9 | 21 | 0.38 | 0.40 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 135.00 | 1.20 | 1.40 | 1.28 | -0.20 | -13.52% | 11 | 159 | 0.37 | 0.23 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 140.00 | 0.45 | 0.65 | 0.53 | -0.12 | -18.47% | 20 | 210 | 0.37 | 0.12 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 145.00 | 0.20 | 0.60 | 0.23 | -0.05 | -17.86% | 6 | 316 | 0.41 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 77 | 420 | 0.44 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 1.00 | 0.10 | -0.03 | -23.08% | 3 | 88 | 0.72 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 217 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 0.29 | 0.00 | 0.00% | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.00 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.01 | 0.00 | -0.02 | 3/25/2025 | 3/31/2025 3:59:53 PM EST |
| 105.00 | 0.05 | 0.35 | 0.28 | -0.11 | -28.21% | 7 | 124 | 0.48 | -0.03 | 0.00 | -0.04 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 110.00 | 0.25 | 0.50 | 0.25 | +0.15 | +150.00% | 12 | 101 | 0.45 | -0.07 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 115.00 | 0.70 | 0.85 | 0.80 | +0.10 | +14.29% | 17 | 146 | 0.42 | -0.14 | 0.02 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 120.00 | 1.55 | 1.75 | 1.70 | -0.05 | -2.86% | 11 | 75 | 0.40 | -0.25 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 125.00 | 3.10 | 3.40 | 3.12 | -0.18 | -5.46% | 33 | 1,060 | 0.38 | -0.41 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 130.00 | 5.60 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 120 | 0.36 | -0.60 | 0.04 | -0.12 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 135.00 | 9.00 | 9.50 | 11.24 | +1.88 | +20.09% | 40 | 210 | 0.35 | -0.77 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 140.00 | 13.20 | 14.20 | 12.54 | 0.00 | 0.00% | 0 | 86 | 0.46 | -0.88 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 3:59:53 PM EST |
| 145.00 | 17.60 | 19.30 | 19.06 | +7.16 | +60.17% | 2 | 30 | 0.60 | -0.95 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 150.00 | 21.70 | 24.80 | 25.80 | +7.95 | +44.54% | 1 | 1 | 0.75 | -0.98 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:53 PM EST |
| 155.00 | 26.40 | 30.10 | 24.21 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 3/31/2025 3:59:53 PM EST |
| 160.00 | 32.20 | 35.10 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:53 PM EST |
| 165.00 | 37.20 | 40.00 | 36.85 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 3:59:53 PM EST |
| 170.00 | 42.30 | 45.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 175.00 | 47.20 | 50.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 180.00 | 52.30 | 55.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 185.00 | 57.20 | 60.20 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 190.00 | 61.50 | 65.20 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 195.00 | 67.20 | 70.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST | |||
| 200.00 | 72.20 | 75.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:53 PM EST |