Options Chain for GENERAC HLDGS INC COM (GNRC) - $155.46 as of 7/29/2025 2:09:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 95.70 | 99.70 | 97.70 | % | 1.78 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 60.00 | 90.80 | 94.70 | 92.75 | 66.80 | 0.00 | 0.00% | 1.55 | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:55 PM EST |
| 65.00 | 85.70 | 89.70 | 87.70 | % | 1.35 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 70.00 | 80.60 | 84.90 | 82.75 | % | 1.18 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 75.90 | 79.80 | 77.85 | % | 1.04 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 70.90 | 74.80 | 72.85 | 38.20 | 0.00 | 0.00% | 0.91 | 0 | 12 | 1.27 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 66.00 | 69.90 | 67.95 | % | 0.80 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 90.00 | 61.00 | 65.00 | 63.00 | 47.30 | 0.00 | 0.00% | 0.70 | 0 | 17 | 0.96 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 56.10 | 60.00 | 58.05 | 38.70 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 51.20 | 55.10 | 53.15 | 57.50 | 0.00 | 0.00% | 0.53 | 0 | 524 | 0.83 | 1.00 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 46.30 | 50.20 | 48.25 | 38.20 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.78 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 41.80 | 45.10 | 43.45 | 46.50 | 0.00 | 0.00% | 0.40 | 0 | 54 | 0.68 | 0.98 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 37.20 | 40.50 | 38.85 | 42.50 | 0.00 | 0.00% | 0.34 | 0 | 134 | 0.56 | 0.96 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 33.60 | 35.00 | 34.30 | 31.93 | 0.00 | 0.00% | 0.29 | 0 | 149 | 0.40 | 0.94 | 0.00 | -0.05 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 29.00 | 30.00 | 29.50 | 26.25 | 0.00 | 0.00% | 0.24 | 0 | 119 | 0.42 | 0.91 | 0.01 | -0.06 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 23.90 | 25.90 | 24.90 | 27.91 | 0.00 | 0.00% | 0.19 | 0 | 127 | 0.43 | 0.87 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 20.70 | 22.30 | 21.50 | 24.50 | 0.00 | 0.00% | 0.16 | 0 | 283 | 0.42 | 0.82 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 17.00 | 17.80 | 17.40 | 17.72 | -3.12 | -14.98% | 0.12 | 2 | 224 | 0.40 | 0.76 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 13.40 | 14.40 | 13.90 | 15.80 | -1.22 | -7.17% | 0.10 | 2 | 115 | 0.40 | 0.69 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 10.60 | 11.50 | 11.05 | 10.70 | -1.75 | -14.06% | 0.07 | 4 | 346 | 0.39 | 0.60 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 8.20 | 8.70 | 8.45 | 8.30 | -1.85 | -18.23% | 0.05 | 37 | 494 | 0.39 | 0.52 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 6.10 | 6.60 | 6.35 | 6.60 | -1.15 | -14.84% | 0.04 | 22 | 336 | 0.39 | 0.43 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 4.60 | 4.90 | 4.75 | 4.97 | -0.77 | -13.42% | 0.03 | 4 | 337 | 0.39 | 0.34 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 170.00 | 3.30 | 3.60 | 3.45 | 3.48 | -0.62 | -15.13% | 0.02 | 404 | 196 | 0.39 | 0.27 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 175.00 | 2.40 | 2.60 | 2.50 | 2.80 | -0.55 | -16.42% | 0.01 | 5 | 247 | 0.39 | 0.21 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 1.60 | 2.10 | 1.85 | 1.85 | -0.55 | -22.92% | 0.01 | 8 | 96 | 0.39 | 0.17 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 1.15 | 1.50 | 1.33 | 1.35 | -0.35 | -20.59% | 0.01 | 25 | 405 | 0.40 | 0.13 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 190.00 | 0.80 | 1.05 | 0.93 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 639 | 0.40 | 0.10 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 195.00 | 0.60 | 0.75 | 0.68 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.07 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 200.00 | 0.50 | 0.60 | 0.55 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.41 | 0.05 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.39 | +0.06 | +18.19% | 0.00 | 1 | 54 | 0.42 | 0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.56 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:58:55 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 7/29/2025 1:58:55 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 7/29/2025 1:58:55 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:55 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/29/2025 1:58:55 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/29/2025 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:55 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/29/2025 1:58:55 PM EST |
| 70.00 | 0.00 | 0.90 | 0.45 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:55 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 498 | 1.07 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/29/2025 1:58:55 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 1:58:55 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.70 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.66 | 0.00 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.64 | -0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 0.05 | 0.35 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.48 | -0.02 | 0.00 | -0.03 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 0.25 | 0.50 | 0.38 | 0.45 | +0.05 | +12.50% | 0.00 | 14 | 666 | 0.40 | -0.04 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.05 | +7.15% | 0.01 | 23 | 153 | 0.45 | -0.06 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 1.10 | 1.35 | 1.23 | 1.03 | +0.12 | +13.19% | 0.01 | 8 | 301 | 0.45 | -0.09 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 1.70 | 2.00 | 1.85 | 1.40 | -0.16 | -10.26% | 0.01 | 1 | 574 | 0.43 | -0.13 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 2.60 | 2.85 | 2.73 | 2.57 | +0.32 | +14.23% | 0.02 | 28 | 221 | 0.42 | -0.18 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 3.80 | 4.10 | 3.95 | 3.50 | +0.15 | +4.48% | 0.03 | 25 | 210 | 0.41 | -0.24 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 5.40 | 5.70 | 5.55 | 5.13 | +0.41 | +8.69% | 0.04 | 44 | 305 | 0.40 | -0.31 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 7.40 | 7.90 | 7.65 | 7.50 | +0.90 | +13.64% | 0.05 | 5 | 56 | 0.40 | -0.40 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 9.60 | 10.80 | 10.20 | 9.70 | +1.20 | +14.12% | 0.07 | 23 | 32 | 0.40 | -0.48 | 0.02 | -0.10 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 12.80 | 13.60 | 13.20 | 13.20 | +2.30 | +21.11% | 0.08 | 3 | 19 | 0.39 | -0.57 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 16.10 | 17.00 | 16.55 | 16.00 | +2.40 | +17.65% | 0.10 | 2 | 16 | 0.39 | -0.66 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 170.00 | 19.90 | 20.80 | 20.35 | % | 0.12 | 0 | 0 | 0.39 | -0.73 | 0.01 | -0.08 | 7/29/2025 1:58:55 PM EST | |||
| 175.00 | 23.30 | 26.40 | 24.85 | 24.80 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.07 | 1/17/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 27.80 | 29.60 | 28.70 | 36.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.40 | -0.83 | 0.01 | -0.06 | 1/28/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 31.80 | 34.20 | 33.00 | 21.18 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.47 | -0.87 | 0.01 | -0.05 | 12/3/2024 | 7/29/2025 1:58:55 PM EST |
| 190.00 | 36.40 | 38.80 | 37.60 | % | 0.20 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.04 | 7/29/2025 1:58:55 PM EST | |||
| 195.00 | 41.20 | 45.10 | 43.15 | 81.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.55 | -0.93 | 0.01 | -0.03 | 4/29/2025 | 7/29/2025 1:58:55 PM EST |
| 200.00 | 46.20 | 49.70 | 47.95 | 89.85 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.03 | 4/16/2025 | 7/29/2025 1:58:55 PM EST |
| 210.00 | 56.20 | 59.40 | 57.80 | % | 0.28 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 220.00 | 65.90 | 69.20 | 67.55 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 230.00 | 75.80 | 80.00 | 77.90 | 97.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 1:58:55 PM EST |
| 240.00 | 85.70 | 89.90 | 87.80 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 250.00 | 95.70 | 99.80 | 97.75 | % | 0.39 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 260.00 | 105.70 | 109.80 | 107.75 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 270.00 | 115.70 | 119.80 | 117.75 | % | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 280.00 | 125.70 | 129.80 | 127.75 | % | 0.46 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |