Options Chain for GENERAC HLDGS INC COM (GNRC) - $202.85 as of 8/13/2025 8:47:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 41.70 | 45.60 | 43.65 | % | 0.27 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 36.90 | 40.60 | 38.75 | % | 0.23 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 170.00 | 31.80 | 35.70 | 33.75 | 32.75 | % | 0.20 | 5 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 172.50 | 29.40 | 33.20 | 31.30 | % | 0.18 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 175.00 | 26.90 | 30.80 | 28.85 | % | 0.16 | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 177.50 | 24.60 | 28.40 | 26.50 | % | 0.15 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 180.00 | 22.20 | 26.10 | 24.15 | % | 0.13 | 0 | 0 | 0.46 | 0.95 | 0.01 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 182.50 | 19.90 | 23.80 | 21.85 | % | 0.12 | 0 | 0 | 0.44 | 0.93 | 0.01 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 185.00 | 17.60 | 21.50 | 19.55 | % | 0.11 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 187.50 | 15.70 | 19.30 | 17.50 | 11.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.87 | 0.01 | -0.09 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 190.00 | 13.60 | 17.20 | 15.40 | % | 0.08 | 0 | 0 | 0.38 | 0.83 | 0.02 | -0.10 | 8/13/2025 3:59:53 PM EST | |||
| 192.50 | 11.60 | 14.90 | 13.25 | % | 0.07 | 0 | 0 | 0.23 | 0.79 | 0.02 | -0.11 | 8/13/2025 3:59:53 PM EST | |||
| 195.00 | 9.60 | 12.30 | 10.95 | % | 0.06 | 0 | 0 | 0.22 | 0.74 | 0.02 | -0.12 | 8/13/2025 3:59:53 PM EST | |||
| 197.50 | 9.00 | 10.20 | 9.60 | 7.50 | +0.90 | +13.64% | 0.05 | 1 | 1 | 0.25 | 0.68 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 200.00 | 7.00 | 8.60 | 7.80 | 7.60 | +1.40 | +22.59% | 0.04 | 4 | 18 | 0.24 | 0.62 | 0.02 | -0.12 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 202.50 | 6.00 | 7.40 | 6.70 | 6.10 | % | 0.03 | 4 | 0 | 0.25 | 0.56 | 0.03 | -0.12 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 205.00 | 5.30 | 6.10 | 5.70 | 5.80 | +2.10 | +56.76% | 0.03 | 2 | 2 | 0.26 | 0.50 | 0.03 | -0.12 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 210.00 | 3.00 | 3.90 | 3.45 | 3.31 | +0.56 | +20.37% | 0.02 | 3 | 36 | 0.25 | 0.37 | 0.03 | -0.11 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 215.00 | 1.75 | 2.45 | 2.10 | 2.20 | +0.70 | +46.67% | 0.01 | 6 | 2 | 0.25 | 0.25 | 0.02 | -0.09 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.36 | 0.16 | 0.02 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.41 | 0.10 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 172.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.05 | 8/13/2025 3:59:53 PM EST | |||
| 177.50 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.42 | -0.05 | 0.01 | -0.06 | 8/13/2025 3:59:53 PM EST | |||
| 182.50 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.40 | -0.07 | 0.01 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.08 | 8/13/2025 3:59:53 PM EST | |||
| 187.50 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.40 | -0.13 | 0.01 | -0.09 | 8/13/2025 3:59:53 PM EST | |||
| 190.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.27 | -0.17 | 0.02 | -0.10 | 8/13/2025 3:59:53 PM EST | |||
| 192.50 | 0.65 | 2.60 | 1.63 | % | 0.01 | 0 | 0 | 0.24 | -0.21 | 0.02 | -0.11 | 8/13/2025 3:59:53 PM EST | |||
| 195.00 | 2.05 | 3.20 | 2.63 | 4.58 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.27 | -0.26 | 0.02 | -0.12 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 197.50 | 1.55 | 4.60 | 3.08 | % | 0.02 | 0 | 0 | 0.25 | -0.32 | 0.02 | -0.12 | 8/13/2025 3:59:53 PM EST | |||
| 200.00 | 2.95 | 5.50 | 4.23 | % | 0.02 | 0 | 0 | 0.26 | -0.38 | 0.02 | -0.12 | 8/13/2025 3:59:53 PM EST | |||
| 202.50 | 4.00 | 6.00 | 5.00 | % | 0.02 | 0 | 0 | 0.25 | -0.44 | 0.03 | -0.12 | 8/13/2025 3:59:53 PM EST | |||
| 205.00 | 5.60 | 8.10 | 6.85 | % | 0.03 | 0 | 0 | 0.27 | -0.50 | 0.03 | -0.12 | 8/13/2025 3:59:53 PM EST | |||
| 210.00 | 8.60 | 11.10 | 9.85 | % | 0.05 | 0 | 0 | 0.27 | -0.63 | 0.03 | -0.11 | 8/13/2025 3:59:53 PM EST | |||
| 215.00 | 11.90 | 15.60 | 13.75 | % | 0.06 | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.09 | 8/13/2025 3:59:53 PM EST | |||
| 220.00 | 16.00 | 19.70 | 17.85 | % | 0.08 | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.07 | 8/13/2025 3:59:53 PM EST | |||
| 225.00 | 20.40 | 24.50 | 22.45 | % | 0.10 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.04 | 8/13/2025 3:59:53 PM EST | |||
| 230.00 | 25.20 | 29.10 | 27.15 | % | 0.12 | 0 | 0 | 0.46 | -0.95 | 0.01 | -0.03 | 8/13/2025 3:59:53 PM EST | |||
| 235.00 | 30.20 | 34.20 | 32.20 | % | 0.14 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 240.00 | 35.20 | 39.20 | 37.20 | % | 0.15 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 245.00 | 40.20 | 44.20 | 42.20 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 250.00 | 45.20 | 49.20 | 47.20 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 255.00 | 50.20 | 54.20 | 52.20 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 260.00 | 55.20 | 59.20 | 57.20 | % | 0.22 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST |