Options Chain for GENERAC HLDGS INC COM (GNRC) - $116.60 as of 5/5/2025 8:14:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.20 | 59.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 50.20 | 54.20 | 41.14 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 70.00 | 45.20 | 49.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 75.00 | 41.10 | 44.00 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 80.00 | 36.20 | 38.90 | 36.20 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.98 | 0.00 | -0.02 | 4/14/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 31.10 | 34.40 | 26.60 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.03 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 26.40 | 28.50 | 23.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.94 | 0.01 | -0.04 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 22.60 | 23.80 | 21.30 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.90 | 0.01 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 18.40 | 19.40 | 17.42 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.85 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 14.00 | 15.20 | 13.40 | 0.00 | 0.00% | 0 | 100 | 0.44 | 0.78 | 0.02 | -0.07 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 10.60 | 12.70 | 10.90 | +0.99 | +9.99% | 7 | 66 | 0.46 | 0.70 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 7.40 | 7.90 | 8.10 | +1.20 | +17.40% | 29 | 314 | 0.39 | 0.59 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 4.90 | 5.30 | 5.22 | +0.54 | +11.54% | 65 | 192 | 0.38 | 0.46 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 3.00 | 3.40 | 3.22 | +0.47 | +17.10% | 22 | 790 | 0.37 | 0.34 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 1.80 | 2.05 | 2.03 | +0.38 | +23.03% | 209 | 166 | 0.36 | 0.23 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 1.00 | 1.20 | 1.15 | +0.18 | +18.56% | 2 | 152 | 0.36 | 0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 0.50 | 0.75 | 0.70 | +0.15 | +27.28% | 2 | 366 | 0.36 | 0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 0.25 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 283 | 0.36 | 0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 5 | 1,158 | 0.42 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 0.05 | 0.40 | 0.15 | -0.10 | -40.00% | 1 | 162 | 0.40 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 17 | 197 | 0.49 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 62 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 161 | 0.55 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 1,214 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.70 | 0.04 | 0.00 | 0.00% | 0 | 107 | 0.72 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.30 | 0.35 | -0.25 | -41.67% | 5 | 65 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 181 | 0.79 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 78 | 0.75 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 368 | 1.15 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 76 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 582 | 1.27 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 501 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 122 | 1.04 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.25 | 0.07 | -0.31 | -81.58% | 1 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.46 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.65 | 0.95 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.01 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.02 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 85.00 | 0.25 | 0.60 | 0.40 | -0.01 | -2.44% | 3 | 91 | 0.55 | -0.04 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 90.00 | 0.45 | 0.65 | 0.60 | -0.02 | -3.23% | 2 | 180 | 0.50 | -0.06 | 0.01 | -0.04 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 95.00 | 0.85 | 1.00 | 0.87 | -0.21 | -19.45% | 13 | 144 | 0.48 | -0.10 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 100.00 | 1.35 | 1.60 | 1.50 | -0.25 | -14.29% | 12 | 205 | 0.46 | -0.15 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 105.00 | 2.15 | 2.45 | 2.25 | -0.50 | -18.19% | 2 | 238 | 0.43 | -0.22 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 110.00 | 3.40 | 3.80 | 3.40 | -0.80 | -19.05% | 67 | 174 | 0.41 | -0.30 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 115.00 | 5.00 | 5.60 | 5.29 | -0.83 | -13.57% | 21 | 367 | 0.39 | -0.41 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 120.00 | 7.50 | 8.00 | 7.63 | -0.93 | -10.87% | 8 | 107 | 0.38 | -0.54 | 0.03 | -0.08 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 125.00 | 10.70 | 11.70 | 10.70 | -1.40 | -11.57% | 1 | 215 | 0.39 | -0.66 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 130.00 | 14.00 | 15.20 | 15.46 | 0.00 | 0.00% | 0 | 282 | 0.36 | -0.77 | 0.02 | -0.05 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 135.00 | 18.10 | 19.30 | 21.90 | 0.00 | 0.00% | 0 | 130 | 0.32 | -0.85 | 0.02 | -0.04 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 140.00 | 22.00 | 24.10 | 26.55 | 0.00 | 0.00% | 0 | 573 | 0.45 | -0.90 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:52 PM EST |
| 145.00 | 26.80 | 29.70 | 30.75 | 0.00 | 0.00% | 0 | 154 | 0.58 | -0.94 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 150.00 | 31.30 | 35.20 | 36.00 | 0.00 | 0.00% | 0 | 83 | 0.70 | -0.96 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 155.00 | 36.30 | 40.20 | 40.50 | 0.00 | 0.00% | 0 | 56 | 0.75 | -0.98 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 160.00 | 41.30 | 45.20 | 50.31 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 165.00 | 46.20 | 50.20 | 55.31 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:52 PM EST |
| 170.00 | 51.10 | 55.20 | 23.20 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:52 PM EST |
| 175.00 | 56.10 | 60.20 | 42.69 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:52 PM EST |
| 180.00 | 61.20 | 65.20 | 27.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:52 PM EST |
| 185.00 | 66.40 | 69.80 | 42.40 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:52 PM EST |
| 190.00 | 71.10 | 75.20 | 80.10 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:52 PM EST |
| 195.00 | 76.10 | 80.20 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:52 PM EST |
| 200.00 | 81.10 | 85.20 | 68.45 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:52 PM EST |
| 210.00 | 91.10 | 95.20 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 220.00 | 101.10 | 105.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 230.00 | 111.10 | 115.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 240.00 | 121.20 | 125.20 | 75.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:52 PM EST |
| 250.00 | 131.10 | 135.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 260.00 | 141.20 | 145.20 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 270.00 | 151.10 | 155.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 280.00 | 161.80 | 164.90 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |