Options Chain for GENERAC HLDGS INC COM (GNRC) - $125.52 as of 6/20/2025 3:38:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 71.00 | 75.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 60.00 | 66.10 | 70.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 65.00 | 61.00 | 65.20 | 65.10 | 0.00 | 0.00% | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/20/2025 4:00:02 PM EST |
| 70.00 | 56.20 | 60.10 | 43.10 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 51.30 | 55.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 80.00 | 46.40 | 50.40 | 35.90 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.99 | 0.00 | -0.01 | 4/23/2025 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 41.50 | 45.60 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.03 | 6/20/2025 4:00:02 PM EST | |||
| 90.00 | 36.70 | 40.80 | 41.35 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.97 | 0.00 | -0.02 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 95.00 | 32.00 | 35.40 | 25.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.95 | 0.00 | -0.03 | 5/5/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 27.60 | 30.80 | 29.20 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.92 | 0.01 | -0.05 | 6/5/2025 | 6/20/2025 4:00:02 PM EST |
| 105.00 | 23.20 | 26.40 | 21.40 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.87 | 0.01 | -0.06 | 5/9/2025 | 6/20/2025 4:00:02 PM EST |
| 110.00 | 19.10 | 22.60 | 22.87 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.82 | 0.01 | -0.07 | 6/10/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 15.20 | 19.00 | 15.03 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.75 | 0.01 | -0.08 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 120.00 | 13.40 | 14.20 | 12.65 | 0.00 | 0.00% | 0 | 91 | 0.48 | 0.67 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 125.00 | 8.80 | 11.70 | 9.75 | +0.87 | +9.80% | 5 | 96 | 0.44 | 0.59 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 7.30 | 9.10 | 8.05 | +0.91 | +12.75% | 16 | 996 | 0.46 | 0.50 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 5.30 | 6.20 | 6.20 | +0.60 | +10.72% | 44 | 211 | 0.44 | 0.41 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 140.00 | 3.80 | 5.10 | 4.30 | +0.46 | +11.98% | 21 | 1,114 | 0.45 | 0.32 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 145.00 | 2.45 | 3.50 | 2.85 | +0.30 | +11.77% | 23 | 201 | 0.43 | 0.25 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 150.00 | 1.70 | 2.75 | 1.82 | -0.16 | -8.09% | 19 | 427 | 0.44 | 0.19 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 155.00 | 1.00 | 1.70 | 1.37 | +0.03 | +2.24% | 24 | 222 | 0.42 | 0.14 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 160.00 | 0.35 | 1.05 | 1.03 | +0.18 | +21.18% | 15 | 242 | 0.39 | 0.10 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 49 | 0.53 | 0.08 | 0.01 | -0.03 | 6/9/2025 | 6/20/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.55 | 0.65 | 0.00 | 0.00% | 0 | 63 | 0.65 | 0.05 | 0.01 | -0.02 | 6/4/2025 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 2.45 | 0.30 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.04 | 0.00 | -0.02 | 6/3/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.35 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.72 | 0.02 | 0.00 | -0.01 | 6/5/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.02 | 0.00 | -0.01 | 5/14/2025 | 6/20/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.25 | 8.32 | 0.00 | 0.00% | 0 | 11 | 0.78 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.25 | 0.16 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.20 | 0.28 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/20/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.20 | 0.47 | 0.00 | 0.00% | 0 | 54 | 1.23 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.80 | 1.31 | 0.00 | 0.00% | 0 | 34 | 1.06 | 0.00 | 0.00 | -0.01 | 4/29/2025 | 6/20/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.95 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.97 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 6/20/2025 4:00:02 PM EST |
| 85.00 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 25 | 0.54 | -0.02 | 0.00 | -0.03 | 6/6/2025 | 6/20/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 2.60 | 0.60 | 0.00 | 0.00% | 0 | 95 | 0.77 | -0.03 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.20 | 0.68 | 0.00 | 0.00% | 0 | 554 | 0.72 | -0.05 | 0.00 | -0.03 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 100.00 | 0.70 | 1.55 | 1.20 | -0.05 | -4.00% | 10 | 638 | 0.50 | -0.08 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 105.00 | 0.25 | 2.80 | 1.88 | -0.22 | -10.48% | 10 | 207 | 0.44 | -0.13 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 110.00 | 0.75 | 4.20 | 2.90 | 0.00 | 0.00% | 0 | 111 | 0.46 | -0.18 | 0.01 | -0.07 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 115.00 | 2.90 | 4.00 | 3.95 | +0.01 | +0.26% | 22 | 217 | 0.45 | -0.25 | 0.01 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 120.00 | 4.50 | 6.20 | 5.50 | -0.15 | -2.66% | 13 | 699 | 0.45 | -0.33 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 125.00 | 6.60 | 8.50 | 7.60 | -0.80 | -9.53% | 6 | 385 | 0.45 | -0.41 | 0.02 | -0.09 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 130.00 | 8.80 | 11.40 | 9.90 | -1.30 | -11.61% | 3 | 90 | 0.45 | -0.50 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 11.90 | 13.70 | 13.00 | -2.00 | -13.34% | 3 | 81 | 0.42 | -0.59 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 140.00 | 14.20 | 17.60 | 13.82 | 0.00 | 0.00% | 0 | 70 | 0.39 | -0.68 | 0.02 | -0.07 | 6/11/2025 | 6/20/2025 4:00:02 PM EST |
| 145.00 | 17.50 | 21.20 | 18.38 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.75 | 0.01 | -0.06 | 6/12/2025 | 6/20/2025 4:00:02 PM EST |
| 150.00 | 21.80 | 25.60 | 37.38 | 0.00 | 0.00% | 0 | 85 | 0.52 | -0.81 | 0.01 | -0.05 | 4/30/2025 | 6/20/2025 4:00:02 PM EST |
| 155.00 | 26.00 | 29.90 | 41.26 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.86 | 0.01 | -0.04 | 5/2/2025 | 6/20/2025 4:00:02 PM EST |
| 160.00 | 31.00 | 34.50 | 49.63 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.90 | 0.01 | -0.03 | 4/7/2025 | 6/20/2025 4:00:02 PM EST |
| 165.00 | 35.40 | 39.30 | 57.24 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.92 | 0.01 | -0.03 | 4/11/2025 | 6/20/2025 4:00:02 PM EST |
| 170.00 | 40.40 | 44.30 | 65.28 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 4/8/2025 | 6/20/2025 4:00:02 PM EST |
| 175.00 | 45.40 | 49.30 | 56.67 | 0.00 | 0.00% | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.02 | 4/3/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 50.50 | 54.30 | 44.60 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/24/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 55.50 | 59.30 | % | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 190.00 | 60.50 | 64.30 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 195.00 | 65.40 | 69.30 | 50.90 | 0.00 | 0.00% | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 1/28/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 70.40 | 74.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 210.00 | 80.40 | 84.30 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 220.00 | 90.40 | 94.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 230.00 | 100.40 | 104.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 240.00 | 110.50 | 114.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |