Options Chain for GENERAC HLDGS INC COM (GNRC) - $150.42 as of 7/11/2025 8:26:19 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 73.90 | 77.70 | 75.80 | % | 1.01 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
80.00 | 69.00 | 72.70 | 70.85 | 70.90 | 0.00 | 0.00% | 0.89 | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
85.00 | 64.00 | 67.10 | 65.55 | % | 0.77 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
90.00 | 59.00 | 62.10 | 60.55 | % | 0.67 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
95.00 | 53.80 | 57.70 | 55.75 | 37.40 | 0.00 | 0.00% | 0.59 | 0 | 7 | 2.56 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:04 PM EST |
100.00 | 48.80 | 52.70 | 50.75 | 32.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 4:00:04 PM EST |
105.00 | 44.00 | 47.50 | 45.75 | 23.05 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.14 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:04 PM EST |
110.00 | 39.10 | 42.70 | 40.90 | 32.20 | 0.00 | 0.00% | 0.37 | 0 | 27 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 4:00:04 PM EST |
115.00 | 33.90 | 37.90 | 35.90 | 35.98 | -0.47 | -1.29% | 0.31 | 1 | 44 | 1.69 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
120.00 | 29.00 | 32.70 | 30.85 | 33.10 | 0.00 | 0.00% | 0.26 | 0 | 85 | 1.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
125.00 | 25.20 | 26.90 | 26.05 | 26.38 | -2.62 | -9.04% | 0.21 | 1 | 133 | 1.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
130.00 | 19.90 | 22.50 | 21.20 | 21.40 | -0.57 | -2.60% | 0.16 | 9 | 339 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
135.00 | 15.00 | 17.00 | 16.00 | 18.30 | 0.00 | 0.00% | 0.12 | 0 | 461 | 0.70 | 0.99 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
140.00 | 10.50 | 11.60 | 11.05 | 11.15 | -3.39 | -23.32% | 0.08 | 507 | 2,313 | 0.31 | 0.95 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
145.00 | 5.80 | 7.20 | 6.50 | 6.90 | -2.07 | -23.08% | 0.04 | 6 | 897 | 0.32 | 0.82 | 0.04 | -0.14 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
150.00 | 2.50 | 3.20 | 2.85 | 3.00 | -1.30 | -30.24% | 0.02 | 33 | 626 | 0.30 | 0.56 | 0.06 | -0.19 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
155.00 | 0.75 | 2.10 | 1.43 | 0.95 | -0.79 | -45.41% | 0.01 | 28 | 420 | 0.37 | 0.25 | 0.05 | -0.16 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
160.00 | 0.15 | 0.60 | 0.38 | 0.28 | -0.34 | -54.84% | 0.00 | 5 | 233 | 0.34 | 0.07 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
165.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.12 | -54.55% | 0.00 | 6 | 81 | 0.41 | 0.01 | 0.01 | -0.02 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
170.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.50 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:04 PM EST |
175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
185.00 | 0.00 | 0.80 | 0.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
95.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:04 PM EST |
100.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:04 PM EST |
105.00 | 0.00 | 1.25 | 0.63 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 67 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
110.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:04 PM EST |
115.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
120.00 | 0.00 | 0.35 | 0.18 | 0.38 | +0.18 | +90.00% | 0.00 | 5 | 130 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
125.00 | 0.00 | 0.35 | 0.18 | 0.53 | +0.41 | +341.67% | 0.00 | 5 | 323 | 0.85 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
130.00 | 0.00 | 0.40 | 0.20 | 0.11 | +0.04 | +57.15% | 0.00 | 1 | 138 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
135.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.76 | -0.01 | 0.00 | -0.03 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
140.00 | 0.00 | 1.00 | 0.50 | 0.20 | -0.05 | -20.00% | 0.00 | 4 | 137 | 0.57 | -0.05 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
145.00 | 0.45 | 0.95 | 0.70 | 0.55 | -0.10 | -15.39% | 0.00 | 3 | 177 | 0.31 | -0.18 | 0.04 | -0.14 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
150.00 | 1.90 | 4.10 | 3.00 | 2.05 | +0.20 | +10.82% | 0.02 | 5 | 351 | 0.41 | -0.44 | 0.06 | -0.19 | 7/11/2025 | 7/11/2025 4:00:04 PM EST |
155.00 | 3.10 | 6.90 | 5.00 | 3.66 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.56 | -0.75 | 0.05 | -0.16 | 7/10/2025 | 7/11/2025 4:00:04 PM EST |
160.00 | 8.30 | 11.30 | 9.80 | % | 0.06 | 0 | 0 | 0.68 | -0.93 | 0.03 | -0.07 | 7/11/2025 4:00:04 PM EST | |||
165.00 | 12.60 | 16.00 | 14.30 | % | 0.09 | 0 | 0 | 0.81 | -0.99 | 0.01 | -0.02 | 7/11/2025 4:00:04 PM EST | |||
170.00 | 17.40 | 21.00 | 19.20 | % | 0.11 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
175.00 | 22.50 | 26.10 | 24.30 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
180.00 | 27.40 | 31.20 | 29.30 | % | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST | |||
185.00 | 32.40 | 36.00 | 34.20 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:04 PM EST |