Options Chain for GENERAC HLDGS INC COM (GNRC) - $207.60 as of 4/10/2026 6:13:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 61.70 | 64.60 | 63.15 | 58.85 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:58 AM EST |
| 145.00 | 56.70 | 59.70 | 58.20 | 59.95 | -1.35 | -2.21% | 0.40 | 10 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 150.00 | 51.80 | 54.70 | 53.25 | 41.10 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:58 AM EST |
| 155.00 | 46.70 | 49.70 | 48.20 | 50.77 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 160.00 | 42.00 | 44.70 | 43.35 | % | 0.27 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 165.00 | 36.90 | 39.80 | 38.35 | 26.20 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.65 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:58 AM EST |
| 170.00 | 31.70 | 34.80 | 33.25 | 38.85 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.49 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 175.00 | 26.90 | 29.90 | 28.40 | 34.00 | 0.00 | 0.00% | 0.16 | 0 | 52 | 1.34 | 0.99 | 0.00 | -0.08 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 177.50 | 24.70 | 27.50 | 26.10 | % | 0.15 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.10 | 4/13/2026 10:58:58 AM EST | |||
| 180.00 | 21.90 | 25.00 | 23.45 | % | 0.13 | 0 | 3 | 1.16 | 0.97 | 0.01 | -0.22 | 4/13/2026 10:58:58 AM EST | |||
| 182.50 | 19.50 | 22.70 | 21.10 | 26.38 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.07 | 0.95 | 0.01 | -0.28 | 3/25/2026 | 4/13/2026 10:58:58 AM EST |
| 185.00 | 17.10 | 20.10 | 18.60 | 19.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.88 | 0.93 | 0.01 | -0.39 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 187.50 | 15.10 | 18.30 | 16.70 | 14.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.95 | 0.89 | 0.01 | -0.46 | 3/25/2026 | 4/13/2026 10:58:58 AM EST |
| 190.00 | 12.70 | 15.80 | 14.25 | 18.72 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.90 | 0.86 | 0.02 | -0.51 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 192.50 | 10.60 | 13.60 | 12.10 | 17.75 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.57 | 0.82 | 0.02 | -0.57 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 195.00 | 9.70 | 10.90 | 10.30 | 4.75 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.52 | 0.76 | 0.02 | -0.62 | 4/7/2026 | 4/13/2026 10:58:58 AM EST |
| 197.50 | 7.90 | 9.00 | 8.45 | 12.42 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.56 | 0.71 | 0.03 | -0.64 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 200.00 | 6.10 | 7.30 | 6.70 | 8.90 | -2.50 | -21.93% | 0.03 | 1 | 98 | 0.52 | 0.64 | 0.03 | -0.66 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 202.50 | 4.50 | 5.70 | 5.10 | 9.97 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.52 | 0.56 | 0.03 | -0.66 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 205.00 | 3.20 | 4.30 | 3.75 | 5.50 | -0.50 | -8.34% | 0.02 | 1 | 74 | 0.51 | 0.48 | 0.03 | -0.63 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 207.50 | 2.35 | 3.20 | 2.78 | 2.99 | -3.03 | -50.34% | 0.01 | 6 | 206 | 0.52 | 0.39 | 0.03 | -0.58 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 210.00 | 1.70 | 2.20 | 1.95 | 2.10 | -1.90 | -47.50% | 0.01 | 38 | 158 | 0.49 | 0.31 | 0.03 | -0.51 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 212.50 | 1.10 | 1.80 | 1.45 | 1.49 | -1.61 | -51.94% | 0.01 | 5 | 18 | 0.52 | 0.23 | 0.03 | -0.43 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 215.00 | 0.65 | 1.30 | 0.98 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.54 | 0.17 | 0.02 | -0.34 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 217.50 | 0.50 | 0.95 | 0.73 | 0.53 | -1.12 | -67.88% | 0.00 | 3 | 16 | 0.59 | 0.12 | 0.02 | -0.26 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 220.00 | 0.35 | 0.70 | 0.53 | 0.38 | -1.02 | -72.86% | 0.00 | 15 | 193 | 0.53 | 0.08 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 222.50 | 0.05 | 2.50 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.01 | -0.14 | 4/13/2026 10:58:58 AM EST | |||
| 225.00 | 0.00 | 1.20 | 0.60 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.82 | 0.03 | 0.01 | -0.10 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 227.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.06 | 4/13/2026 10:58:58 AM EST | |||
| 230.00 | 0.00 | 0.30 | 0.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.68 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 232.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.02 | 4/13/2026 10:58:58 AM EST | |||
| 235.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/13/2026 10:58:58 AM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 245.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:58 AM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,670 | 1.29 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:58 AM EST |
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.47 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.37 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:58 AM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 300.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 27 | 1.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 310.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 15 | 3.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 320.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 330.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 340.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 350.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 145.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:58 AM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:58 AM EST |
| 155.00 | 0.00 | 1.40 | 0.70 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:58 AM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 512 | 1.72 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:58 AM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.26 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/13/2026 10:58:58 AM EST |
| 175.00 | 0.10 | 1.20 | 0.65 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.92 | -0.01 | 0.00 | -0.08 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 177.50 | 0.00 | 2.35 | 1.18 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.31 | -0.02 | 0.00 | -0.10 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.08 | -21.06% | 0.00 | 4 | 294 | 0.80 | -0.03 | 0.01 | -0.22 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 182.50 | 0.00 | 2.55 | 1.28 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.17 | -0.05 | 0.01 | -0.28 | 4/7/2026 | 4/13/2026 10:58:58 AM EST |
| 185.00 | 0.35 | 0.70 | 0.53 | 0.40 | -0.17 | -29.83% | 0.00 | 1 | 37 | 0.75 | -0.07 | 0.01 | -0.39 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 187.50 | 0.60 | 1.30 | 0.95 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.59 | -0.11 | 0.01 | -0.46 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 190.00 | 0.80 | 1.45 | 1.13 | 1.00 | +0.25 | +33.34% | 0.01 | 2 | 558 | 0.63 | -0.14 | 0.02 | -0.51 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 192.50 | 1.05 | 1.85 | 1.45 | 1.25 | -0.05 | -3.85% | 0.01 | 3 | 5 | 0.63 | -0.18 | 0.02 | -0.57 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 195.00 | 1.45 | 1.95 | 1.70 | 1.86 | +0.49 | +35.77% | 0.01 | 1 | 178 | 0.59 | -0.24 | 0.02 | -0.62 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 197.50 | 2.00 | 2.95 | 2.48 | 2.55 | -6.45 | -71.67% | 0.01 | 6 | 593 | 0.65 | -0.29 | 0.03 | -0.64 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 200.00 | 2.75 | 3.80 | 3.28 | 3.20 | +0.65 | +25.49% | 0.02 | 25 | 373 | 0.60 | -0.36 | 0.03 | -0.66 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 202.50 | 3.50 | 4.20 | 3.85 | 4.36 | +1.55 | +55.16% | 0.02 | 3 | 7 | 0.56 | -0.44 | 0.03 | -0.66 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 205.00 | 4.70 | 6.00 | 5.35 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.55 | -0.52 | 0.03 | -0.63 | 4/9/2026 | 4/13/2026 10:58:58 AM EST |
| 207.50 | 6.20 | 7.40 | 6.80 | 4.69 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.60 | -0.61 | 0.03 | -0.58 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 210.00 | 7.90 | 9.10 | 8.50 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 100 | 0.54 | -0.69 | 0.03 | -0.51 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 212.50 | 9.40 | 12.10 | 10.75 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.77 | -0.77 | 0.03 | -0.43 | 4/10/2026 | 4/13/2026 10:58:58 AM EST |
| 215.00 | 11.30 | 13.90 | 12.60 | % | 0.06 | 0 | 0 | 0.73 | -0.83 | 0.02 | -0.34 | 4/13/2026 10:58:58 AM EST | |||
| 217.50 | 13.50 | 16.20 | 14.85 | % | 0.07 | 0 | 0 | 0.78 | -0.88 | 0.02 | -0.26 | 4/13/2026 10:58:58 AM EST | |||
| 220.00 | 15.80 | 18.40 | 17.10 | 16.97 | -10.03 | -37.15% | 0.08 | 1 | 70 | 0.80 | -0.92 | 0.01 | -0.19 | 4/13/2026 | 4/13/2026 10:58:58 AM EST |
| 222.50 | 18.20 | 21.30 | 19.75 | % | 0.09 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.14 | 4/13/2026 10:58:58 AM EST | |||
| 225.00 | 20.60 | 23.70 | 22.15 | % | 0.10 | 0 | 0 | 1.00 | -0.97 | 0.01 | -0.10 | 4/13/2026 10:58:58 AM EST | |||
| 227.50 | 23.10 | 26.20 | 24.65 | % | 0.11 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.06 | 4/13/2026 10:58:58 AM EST | |||
| 230.00 | 25.50 | 28.00 | 26.75 | 36.20 | 0.00 | 0.00% | 0.12 | 0 | 83 | 0.96 | -0.99 | 0.00 | -0.04 | 3/25/2026 | 4/13/2026 10:58:58 AM EST |
| 232.50 | 28.00 | 31.10 | 29.55 | % | 0.13 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 4/13/2026 10:58:58 AM EST | |||
| 235.00 | 30.50 | 33.20 | 31.85 | % | 0.14 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:58:58 AM EST | |||
| 240.00 | 35.50 | 38.40 | 36.95 | 42.80 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:58:58 AM EST |
| 245.00 | 40.50 | 43.40 | 41.95 | % | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 250.00 | 45.50 | 48.40 | 46.95 | 42.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:58:58 AM EST |
| 255.00 | 50.50 | 53.40 | 51.95 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 260.00 | 55.50 | 58.30 | 56.90 | 56.50 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:58:58 AM EST |
| 270.00 | 65.00 | 67.70 | 66.35 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 280.00 | 75.50 | 78.40 | 76.95 | % | 0.27 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 290.00 | 85.20 | 88.40 | 86.80 | % | 0.30 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 300.00 | 95.00 | 98.40 | 96.70 | % | 0.32 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 310.00 | 105.00 | 108.40 | 106.70 | % | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 320.00 | 115.50 | 118.40 | 116.95 | % | 0.37 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 330.00 | 125.50 | 128.20 | 126.85 | % | 0.38 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 340.00 | 135.50 | 138.40 | 136.95 | % | 0.40 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST | |||
| 350.00 | 143.30 | 149.20 | 146.25 | % | 0.42 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:58 AM EST |