Options Chain for GENERAC HLDGS INC COM (GNRC) - $124.28 as of 5/30/2025 5:27:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 60.30 | 63.50 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 55.90 | 59.20 | 41.14 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:53 PM EST |
| 70.00 | 51.00 | 54.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 75.00 | 46.10 | 49.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 40.30 | 44.20 | 36.20 | 0.00 | 0.00% | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 35.30 | 39.20 | 26.60 | 0.00 | 0.00% | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 30.90 | 34.20 | 26.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 26.20 | 28.70 | 28.00 | +3.35 | +13.59% | 1 | 4 | 0.94 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 21.80 | 24.00 | 23.50 | 0.00 | 0.00% | 0 | 38 | 0.74 | 0.98 | 0.00 | -0.03 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 16.90 | 18.70 | 20.98 | 0.00 | 0.00% | 0 | 94 | 0.63 | 0.95 | 0.01 | -0.04 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 12.90 | 13.40 | 16.17 | 0.00 | 0.00% | 0 | 67 | 0.40 | 0.88 | 0.02 | -0.07 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 8.70 | 9.10 | 8.80 | -2.30 | -20.73% | 2 | 347 | 0.37 | 0.77 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 5.20 | 5.60 | 5.43 | -2.14 | -28.27% | 9 | 244 | 0.35 | 0.61 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 2.70 | 3.00 | 2.88 | -1.22 | -29.76% | 5 | 811 | 0.34 | 0.41 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 1.30 | 1.45 | 1.45 | -0.75 | -34.10% | 43 | 587 | 0.34 | 0.24 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 0.50 | 0.75 | 0.65 | -0.40 | -38.10% | 27 | 828 | 0.35 | 0.12 | 0.02 | -0.05 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 0.25 | 0.70 | 0.27 | -0.29 | -51.79% | 5 | 1,000 | 0.41 | 0.06 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 0.10 | 0.40 | 0.25 | -0.06 | -19.36% | 5 | 471 | 0.42 | 0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,112 | 0.44 | 0.01 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 0.05 | 0.25 | 0.10 | +0.04 | +66.67% | 1 | 156 | 0.46 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 198 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 161 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 839 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 107 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 60 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 181 | 0.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 2.15 | 0.09 | 0.00 | 0.00% | 0 | 68 | 1.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 78 | 1.49 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 368 | 1.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 76 | 1.68 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 2.10 | 0.07 | 0.00 | 0.00% | 0 | 582 | 1.77 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 501 | 1.75 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 1.05 | 0.21 | 0.00 | 0.00% | 0 | 122 | 1.82 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.46 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 75 | 0.90 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 1.70 | 0.30 | 0.00 | 0.00% | 0 | 182 | 0.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | -0.03 | -23.08% | 3 | 198 | 0.58 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 194 | 0.44 | -0.02 | 0.00 | -0.03 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 0.20 | 0.35 | 0.35 | +0.05 | +16.67% | 10 | 257 | 0.41 | -0.05 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 110.00 | 0.60 | 0.80 | 0.63 | +0.09 | +16.67% | 2 | 1,063 | 0.39 | -0.12 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 1.40 | 1.55 | 1.31 | +0.06 | +4.80% | 106 | 518 | 0.37 | -0.23 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 2.85 | 3.20 | 3.25 | +0.85 | +35.42% | 2 | 268 | 0.36 | -0.39 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 5.30 | 5.60 | 5.25 | +0.95 | +22.10% | 5 | 604 | 0.34 | -0.59 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 8.70 | 9.30 | 8.50 | +1.42 | +20.06% | 5 | 503 | 0.34 | -0.76 | 0.03 | -0.08 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 12.70 | 13.70 | 11.06 | 0.00 | 0.00% | 0 | 123 | 0.33 | -0.88 | 0.02 | -0.05 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 16.80 | 19.20 | 13.30 | 0.00 | 0.00% | 0 | 575 | 0.47 | -0.94 | 0.01 | -0.03 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 21.10 | 25.00 | 21.00 | 0.00 | 0.00% | 0 | 154 | 0.49 | -0.97 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 26.40 | 29.70 | 25.80 | 0.00 | 0.00% | 0 | 83 | 0.63 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 31.00 | 34.50 | 31.30 | 0.00 | 0.00% | 0 | 56 | 0.74 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 36.00 | 39.80 | 50.31 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 41.70 | 44.10 | 55.31 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 46.00 | 49.20 | 23.20 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 51.10 | 54.90 | 42.69 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 56.00 | 59.00 | 27.60 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 61.00 | 64.90 | 42.40 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 66.00 | 69.10 | 80.10 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 71.60 | 74.70 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 76.00 | 79.80 | 68.45 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 86.00 | 89.70 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 220.00 | 96.00 | 99.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 230.00 | 106.10 | 109.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 240.00 | 116.00 | 119.10 | 75.40 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 5/30/2025 3:59:53 PM EST |
| 250.00 | 126.00 | 129.90 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 260.00 | 136.00 | 139.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 270.00 | 146.00 | 149.80 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 280.00 | 156.60 | 159.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |