Options Chain for GENERAC HLDGS INC COM (GNRC) - $123.55 as of 5/27/2025 3:06:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 51.50 | 53.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 46.80 | 48.80 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 41.30 | 44.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 90.00 | 36.10 | 39.50 | % | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 95.00 | 31.30 | 34.20 | % | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 100.00 | 27.20 | 28.90 | % | 0 | 0 | 0.53 | 0.94 | 0.01 | -0.04 | 5/27/2025 2:58:53 PM EST | |||
| 105.00 | 23.30 | 23.80 | 25.00 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.91 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 18.90 | 19.40 | 19.20 | +2.30 | +13.61% | 1 | 14 | 0.38 | 0.86 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 14.60 | 15.40 | 15.85 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.79 | 0.02 | -0.06 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 11.30 | 11.70 | 11.90 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.70 | 0.02 | -0.07 | 5/15/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 8.10 | 8.50 | 8.55 | +1.35 | +18.75% | 3 | 10 | 0.36 | 0.59 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 130.00 | 5.60 | 5.90 | 5.95 | +0.95 | +19.00% | 14 | 32 | 0.35 | 0.48 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 135.00 | 3.70 | 4.00 | 3.86 | +0.76 | +24.52% | 37 | 248 | 0.35 | 0.37 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 140.00 | 2.35 | 2.55 | 2.43 | +0.28 | +13.03% | 5 | 20 | 0.34 | 0.27 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 145.00 | 1.45 | 1.65 | 1.45 | +0.25 | +20.84% | 1 | 78 | 0.34 | 0.19 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 150.00 | 0.80 | 1.00 | 0.90 | +0.15 | +20.00% | 5 | 60 | 0.34 | 0.12 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 155.00 | 0.45 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 62 | 0.34 | 0.08 | 0.01 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 160.00 | 0.00 | 0.70 | % | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 165.00 | 0.00 | 0.70 | % | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 170.00 | 0.00 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 175.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 180.00 | 0.00 | 0.40 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 185.00 | 0.00 | 0.40 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 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 | 0.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 90.00 | 0.05 | 0.55 | % | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 95.00 | 0.20 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.45 | -0.04 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:58:53 PM EST |
| 100.00 | 0.50 | 0.65 | 1.05 | 0.00 | 0.00% | 0 | 11 | 0.44 | -0.06 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 105.00 | 0.85 | 1.00 | 1.61 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.09 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 110.00 | 1.45 | 1.60 | 2.30 | 0.00 | 0.00% | 0 | 75 | 0.40 | -0.14 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 115.00 | 2.40 | 2.50 | 2.45 | -1.20 | -32.88% | 25 | 37 | 0.39 | -0.21 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 120.00 | 3.60 | 3.80 | 4.50 | -1.20 | -21.06% | 1 | 19 | 0.37 | -0.30 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 125.00 | 5.50 | 5.80 | 6.30 | -1.60 | -20.26% | 2 | 17 | 0.36 | -0.41 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 130.00 | 8.00 | 8.30 | 7.82 | 0.00 | 0.00% | 0 | 9 | 0.35 | -0.52 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 135.00 | 10.90 | 11.60 | 11.00 | 0.00 | 0.00% | 0 | 8 | 0.34 | -0.63 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 140.00 | 14.50 | 15.10 | % | 0 | 0 | 0.34 | -0.73 | 0.02 | -0.06 | 5/27/2025 2:58:53 PM EST | |||
| 145.00 | 18.60 | 19.60 | % | 0 | 0 | 0.34 | -0.81 | 0.02 | -0.05 | 5/27/2025 2:58:53 PM EST | |||
| 150.00 | 22.30 | 23.70 | % | 0 | 0 | 0.39 | -0.88 | 0.01 | -0.03 | 5/27/2025 2:58:53 PM EST | |||
| 155.00 | 26.80 | 29.10 | % | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 160.00 | 32.10 | 34.80 | % | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 5/27/2025 2:58:53 PM EST | |||
| 165.00 | 36.80 | 39.50 | % | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 170.00 | 42.40 | 43.90 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:53 PM EST | |||
| 175.00 | 47.00 | 49.70 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 180.00 | 51.90 | 54.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 185.00 | 56.80 | 59.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |