Options Chain for GENERAC HLDGS INC COM (GNRC) - $131.00 as of 3/28/2025 8:00:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 50.80 | 54.10 | 78.00 | 0.00 | 0.00% | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.01 | 1/23/2025 | 3/28/2025 4:00:09 PM EST |
| 80.00 | 45.90 | 49.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 85.00 | 41.00 | 44.30 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 90.00 | 36.00 | 39.40 | 79.15 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.98 | 0.00 | -0.02 | 12/16/2024 | 3/28/2025 4:00:09 PM EST |
| 95.00 | 32.20 | 34.50 | % | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.04 | 3/28/2025 4:00:09 PM EST | |||
| 100.00 | 27.60 | 29.90 | 82.50 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.92 | 0.01 | -0.05 | 12/9/2024 | 3/28/2025 4:00:09 PM EST |
| 105.00 | 23.80 | 24.40 | 32.40 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.88 | 0.01 | -0.06 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 110.00 | 19.50 | 20.30 | % | 0 | 0 | 0.47 | 0.83 | 0.01 | -0.07 | 3/28/2025 4:00:09 PM EST | |||
| 115.00 | 15.90 | 16.20 | 24.08 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.76 | 0.01 | -0.08 | 3/10/2025 | 3/28/2025 4:00:09 PM EST |
| 120.00 | 12.10 | 12.70 | 12.50 | -7.45 | -37.35% | 1 | 3 | 0.44 | 0.68 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 125.00 | 9.30 | 9.70 | 10.20 | -6.71 | -39.69% | 2 | 6 | 0.43 | 0.59 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 130.00 | 6.70 | 7.00 | 9.54 | 0.00 | 0.00% | 0 | 38 | 0.42 | 0.49 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 135.00 | 4.60 | 5.00 | 4.64 | -1.96 | -29.70% | 6 | 79 | 0.41 | 0.39 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 140.00 | 3.10 | 3.40 | 3.45 | -1.45 | -29.60% | 1 | 137 | 0.40 | 0.30 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 145.00 | 2.00 | 2.35 | 2.20 | -1.00 | -31.25% | 8 | 142 | 0.40 | 0.22 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 150.00 | 1.30 | 1.55 | 1.45 | -0.75 | -34.10% | 9 | 195 | 0.40 | 0.16 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 155.00 | 0.80 | 1.05 | 0.85 | -0.75 | -46.88% | 3 | 88 | 0.40 | 0.12 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 160.00 | 0.50 | 0.70 | 0.62 | -0.33 | -34.74% | 3 | 215 | 0.40 | 0.09 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 165.00 | 0.25 | 2.35 | 0.87 | 0.00 | 0.00% | 0 | 140 | 0.49 | 0.05 | 0.01 | -0.02 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 170.00 | 0.10 | 0.70 | 0.42 | +0.12 | +40.00% | 2 | 106 | 0.43 | 0.04 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 175.00 | 0.20 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 109 | 0.45 | 0.03 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:09 PM EST |
| 180.00 | 0.05 | 1.40 | 0.17 | -0.14 | -45.17% | 1 | 178 | 0.53 | 0.02 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 185.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 43 | 0.58 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:09 PM EST |
| 190.00 | 0.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 1,405 | 0.54 | 0.01 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:09 PM EST |
| 195.00 | 0.10 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 157 | 0.57 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:09 PM EST |
| 200.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 96 | 0.56 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 4:00:09 PM EST |
| 210.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 870 | 0.63 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 4:00:09 PM EST |
| 220.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 138 | 0.65 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 4:00:09 PM EST |
| 230.00 | 0.00 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 48 | 0.75 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/28/2025 4:00:09 PM EST |
| 240.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 253 | 0.77 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 4:00:09 PM EST |
| 250.00 | 0.00 | 0.15 | 0.43 | 0.00 | 0.00% | 0 | 264 | 0.78 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/28/2025 4:00:09 PM EST |
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 270.00 | 0.00 | 0.15 | 2.15 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/28/2025 4:00:09 PM EST |
| 280.00 | 0.00 | 0.10 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/28/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 80.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.25 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 90.00 | 0.10 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.02 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:09 PM EST |
| 95.00 | 0.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.05 | 0.00 | -0.04 | 1/6/2025 | 3/28/2025 4:00:09 PM EST |
| 100.00 | 0.80 | 1.00 | 0.85 | +0.30 | +54.55% | 2 | 177 | 0.51 | -0.08 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 105.00 | 1.30 | 1.45 | 1.40 | +0.70 | +100.00% | 3 | 56 | 0.48 | -0.12 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 110.00 | 2.10 | 2.25 | 1.89 | +0.95 | +101.07% | 4 | 188 | 0.47 | -0.17 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 115.00 | 3.10 | 3.40 | 3.10 | +1.10 | +55.00% | 3 | 49 | 0.46 | -0.24 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 120.00 | 4.60 | 4.90 | 4.50 | +1.45 | +47.55% | 1 | 123 | 0.45 | -0.32 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 125.00 | 6.50 | 6.80 | 4.30 | 0.00 | 0.00% | 0 | 127 | 0.44 | -0.41 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 130.00 | 8.90 | 9.80 | 9.35 | +2.70 | +40.61% | 1 | 144 | 0.44 | -0.51 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 135.00 | 11.80 | 12.20 | 12.35 | +4.06 | +48.98% | 2 | 264 | 0.42 | -0.61 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 140.00 | 15.10 | 17.80 | 15.63 | +5.23 | +50.29% | 1 | 141 | 0.47 | -0.70 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 145.00 | 18.80 | 19.60 | 16.36 | 0.00 | 0.00% | 0 | 310 | 0.39 | -0.78 | 0.02 | -0.06 | 3/21/2025 | 3/28/2025 4:00:09 PM EST |
| 150.00 | 23.30 | 23.90 | 23.25 | +4.85 | +26.36% | 1 | 136 | 0.40 | -0.84 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 155.00 | 27.00 | 29.50 | 26.40 | +0.85 | +3.33% | 5 | 110 | 0.55 | -0.88 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 160.00 | 31.60 | 33.20 | 22.29 | 0.00 | 0.00% | 0 | 914 | 0.60 | -0.91 | 0.01 | -0.03 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 165.00 | 36.50 | 39.70 | 35.65 | 0.00 | 0.00% | 0 | 31 | 0.65 | -0.95 | 0.01 | -0.02 | 3/5/2025 | 3/28/2025 4:00:09 PM EST |
| 170.00 | 41.80 | 44.70 | 38.70 | 0.00 | 0.00% | 0 | 5 | 0.70 | -0.96 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 4:00:09 PM EST |
| 175.00 | 46.50 | 49.70 | 25.10 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 2/12/2025 | 3/28/2025 4:00:09 PM EST |
| 180.00 | 51.50 | 54.60 | 41.98 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 2/25/2025 | 3/28/2025 4:00:09 PM EST |
| 185.00 | 56.50 | 59.70 | 49.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 2/27/2025 | 3/28/2025 4:00:09 PM EST |
| 190.00 | 61.50 | 64.70 | 52.96 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 3/28/2025 4:00:09 PM EST |
| 195.00 | 66.50 | 69.70 | 66.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:09 PM EST |
| 200.00 | 71.50 | 74.70 | 69.03 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:09 PM EST |
| 210.00 | 81.50 | 84.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 220.00 | 91.50 | 94.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 230.00 | 101.50 | 104.70 | 42.15 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 3/28/2025 4:00:09 PM EST |
| 240.00 | 111.50 | 114.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 250.00 | 121.60 | 124.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 260.00 | 131.60 | 134.70 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 270.00 | 141.60 | 144.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST | |||
| 280.00 | 151.60 | 154.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:09 PM EST |