Options Chain for GENERAC HLDGS INC COM (GNRC) - $126.94 as of 3/31/2025 4:05:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 35.20 | 38.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 95.00 | 30.30 | 32.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 100.00 | 25.60 | 27.60 | 28.53 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.03 | 3/4/2025 | 3/31/2025 2:59:05 PM EST |
| 105.00 | 21.50 | 22.80 | % | 0 | 0 | 0.65 | 0.97 | 0.01 | -0.05 | 3/31/2025 2:59:05 PM EST | |||
| 110.00 | 16.80 | 18.10 | 23.51 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.93 | 0.01 | -0.08 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 115.00 | 12.60 | 13.10 | % | 0 | 0 | 0.42 | 0.85 | 0.02 | -0.10 | 3/31/2025 2:59:05 PM EST | |||
| 120.00 | 8.60 | 8.90 | 8.90 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.74 | 0.03 | -0.13 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 125.00 | 5.20 | 5.50 | 6.45 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.58 | 0.04 | -0.14 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 130.00 | 2.70 | 2.90 | 2.42 | -0.63 | -20.66% | 8 | 21 | 0.37 | 0.39 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 135.00 | 1.20 | 1.35 | 1.25 | -0.23 | -15.55% | 10 | 159 | 0.36 | 0.22 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 140.00 | 0.45 | 0.60 | 0.51 | -0.14 | -21.54% | 17 | 210 | 0.36 | 0.11 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 145.00 | 0.20 | 0.25 | 0.23 | -0.05 | -17.86% | 6 | 316 | 0.38 | 0.05 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 150.00 | 0.05 | 0.15 | 0.13 | -0.02 | -13.34% | 75 | 420 | 0.39 | 0.02 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 155.00 | 0.00 | 0.70 | 0.10 | -0.03 | -23.08% | 3 | 88 | 0.66 | 0.01 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 160.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 217 | 0.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 165.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:05 PM EST |
| 170.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 175.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 180.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 190.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:05 PM EST |
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 3/31/2025 2:59:05 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.01 | 0.00 | -0.03 | 3/25/2025 | 3/31/2025 2:59:05 PM EST |
| 105.00 | 0.10 | 0.35 | 0.28 | -0.11 | -28.21% | 7 | 124 | 0.51 | -0.03 | 0.01 | -0.05 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 110.00 | 0.30 | 0.45 | 0.45 | +0.35 | +350.00% | 2 | 101 | 0.46 | -0.07 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 115.00 | 0.70 | 0.85 | 0.90 | +0.20 | +28.58% | 12 | 146 | 0.42 | -0.15 | 0.02 | -0.10 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 120.00 | 1.60 | 1.75 | 1.61 | -0.14 | -8.00% | 10 | 75 | 0.40 | -0.26 | 0.03 | -0.13 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 125.00 | 3.10 | 3.40 | 3.33 | +0.03 | +0.91% | 23 | 1,060 | 0.39 | -0.42 | 0.04 | -0.14 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 130.00 | 5.60 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 120 | 0.37 | -0.61 | 0.04 | -0.12 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 135.00 | 9.00 | 9.40 | 11.24 | +1.88 | +20.09% | 40 | 210 | 0.36 | -0.78 | 0.03 | -0.09 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 140.00 | 13.20 | 14.00 | 12.54 | 0.00 | 0.00% | 0 | 86 | 0.46 | -0.89 | 0.02 | -0.06 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 145.00 | 18.10 | 18.80 | 19.06 | +7.16 | +60.17% | 2 | 30 | 0.51 | -0.95 | 0.01 | -0.03 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 150.00 | 22.80 | 23.90 | 25.80 | +7.95 | +44.54% | 1 | 1 | 0.57 | -0.98 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 2:59:05 PM EST |
| 155.00 | 27.80 | 30.30 | 24.21 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 3/3/2025 | 3/31/2025 2:59:05 PM EST |
| 160.00 | 32.70 | 35.30 | 23.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:05 PM EST |
| 165.00 | 37.60 | 39.60 | 36.85 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 2:59:05 PM EST |
| 170.00 | 42.30 | 45.30 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 175.00 | 47.50 | 50.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 180.00 | 52.40 | 55.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 185.00 | 57.70 | 59.80 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 190.00 | 62.60 | 65.20 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 195.00 | 67.70 | 70.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 200.00 | 72.50 | 75.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |