Options Chain for GENERAC HLDGS INC COM (GNRC) - $140.12 as of 4/29/2024 3:53:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.10 | 69.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 75.00 | 61.10 | 64.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 80.00 | 56.00 | 59.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 85.00 | 51.00 | 54.80 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 90.00 | 46.50 | 49.70 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 95.00 | 41.60 | 44.90 | 42.70 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.99 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 3:59:57 PM EST |
| 100.00 | 36.60 | 40.10 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 105.00 | 31.80 | 35.30 | 32.82 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.97 | 0.00 | -0.04 | 4/11/2024 | 4/29/2024 3:59:57 PM EST |
| 110.00 | 27.40 | 30.10 | % | 0 | 0 | 0.81 | 0.94 | 0.01 | -0.06 | 4/29/2024 3:59:57 PM EST | |||
| 115.00 | 22.80 | 25.60 | % | 0 | 0 | 0.67 | 0.90 | 0.01 | -0.09 | 4/29/2024 3:59:57 PM EST | |||
| 116.00 | 22.30 | 24.80 | 24.10 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.89 | 0.01 | -0.09 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 117.00 | 21.00 | 24.00 | % | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.10 | 4/29/2024 3:59:57 PM EST | |||
| 118.00 | 19.80 | 21.80 | % | 0 | 0 | 0.51 | 0.87 | 0.01 | -0.10 | 4/29/2024 3:59:57 PM EST | |||
| 119.00 | 18.40 | 21.90 | % | 0 | 0 | 0.55 | 0.85 | 0.01 | -0.11 | 4/29/2024 3:59:57 PM EST | |||
| 120.00 | 18.50 | 20.20 | 19.00 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.84 | 0.01 | -0.11 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 121.00 | 17.20 | 19.40 | % | 0 | 0 | 0.51 | 0.83 | 0.01 | -0.12 | 4/29/2024 3:59:57 PM EST | |||
| 122.00 | 16.60 | 18.60 | 18.30 | % | 1 | 0 | 0.52 | 0.81 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:57 PM EST | |
| 123.00 | 15.40 | 17.80 | % | 0 | 0 | 0.47 | 0.80 | 0.01 | -0.13 | 4/29/2024 3:59:57 PM EST | |||
| 124.00 | 15.60 | 17.00 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.78 | 0.01 | -0.13 | 4/5/2024 | 4/29/2024 3:59:57 PM EST |
| 125.00 | 14.10 | 16.20 | % | 0 | 0 | 0.50 | 0.77 | 0.01 | -0.14 | 4/29/2024 3:59:57 PM EST | |||
| 126.00 | 14.70 | 15.40 | % | 0 | 0 | 0.56 | 0.75 | 0.02 | -0.14 | 4/29/2024 3:59:57 PM EST | |||
| 127.00 | 13.10 | 16.00 | % | 0 | 0 | 0.53 | 0.74 | 0.02 | -0.14 | 4/29/2024 3:59:57 PM EST | |||
| 128.00 | 12.60 | 15.40 | 12.94 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.72 | 0.02 | -0.15 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 129.00 | 12.60 | 13.70 | % | 0 | 0 | 0.59 | 0.70 | 0.02 | -0.15 | 4/29/2024 3:59:57 PM EST | |||
| 130.00 | 10.20 | 12.60 | % | 0 | 0 | 0.56 | 0.68 | 0.02 | -0.15 | 4/29/2024 3:59:57 PM EST | |||
| 131.00 | 11.30 | 13.60 | 14.35 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.66 | 0.02 | -0.16 | 4/4/2024 | 4/29/2024 3:59:57 PM EST |
| 132.00 | 10.20 | 12.90 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.64 | 0.02 | -0.16 | 4/9/2024 | 4/29/2024 3:59:57 PM EST |
| 133.00 | 10.10 | 12.40 | 8.73 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.62 | 0.02 | -0.16 | 4/18/2024 | 4/29/2024 3:59:57 PM EST |
| 134.00 | 8.70 | 10.50 | 10.00 | +1.36 | +15.75% | 1 | 3 | 0.52 | 0.60 | 0.02 | -0.16 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 135.00 | 8.90 | 11.20 | 12.01 | 0.00 | 0.00% | 0 | 19 | 0.55 | 0.59 | 0.02 | -0.17 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 136.00 | 7.60 | 9.00 | 11.50 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.57 | 0.02 | -0.17 | 4/9/2024 | 4/29/2024 3:59:57 PM EST |
| 137.00 | 7.90 | 8.50 | 4.91 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.54 | 0.02 | -0.17 | 4/16/2024 | 4/29/2024 3:59:57 PM EST |
| 138.00 | 7.00 | 8.00 | 8.11 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.52 | 0.02 | -0.17 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 139.00 | 7.00 | 7.50 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.50 | 0.02 | -0.17 | 4/12/2024 | 4/29/2024 3:59:57 PM EST |
| 140.00 | 6.40 | 8.70 | 7.97 | -0.53 | -6.24% | 1 | 8 | 0.52 | 0.48 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 141.00 | 5.50 | 6.60 | % | 0 | 0 | 0.55 | 0.46 | 0.02 | -0.17 | 4/29/2024 3:59:57 PM EST | |||
| 142.00 | 5.60 | 6.20 | 7.15 | -1.05 | -12.81% | 1 | 3 | 0.51 | 0.44 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 143.00 | 5.30 | 5.80 | 6.52 | 0.00 | 0.00% | 0 | 10 | 0.54 | 0.43 | 0.02 | -0.16 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 144.00 | 4.90 | 5.40 | % | 0 | 0 | 0.53 | 0.41 | 0.02 | -0.16 | 4/29/2024 3:59:57 PM EST | |||
| 145.00 | 3.30 | 5.20 | 6.45 | 0.00 | 0.00% | 0 | 6 | 0.55 | 0.39 | 0.02 | -0.16 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 146.00 | 4.20 | 6.40 | % | 0 | 0 | 0.53 | 0.37 | 0.02 | -0.16 | 4/29/2024 3:59:57 PM EST | |||
| 147.00 | 3.50 | 4.40 | 6.56 | 0.00 | 0.00% | 0 | 102 | 0.51 | 0.35 | 0.02 | -0.15 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 148.00 | 3.80 | 4.10 | % | 0 | 0 | 0.54 | 0.33 | 0.02 | -0.15 | 4/29/2024 3:59:57 PM EST | |||
| 149.00 | 3.40 | 3.80 | % | 0 | 0 | 0.53 | 0.32 | 0.02 | -0.15 | 4/29/2024 3:59:57 PM EST | |||
| 150.00 | 3.10 | 4.40 | 3.67 | -1.76 | -32.42% | 2 | 102 | 0.57 | 0.30 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 152.50 | 2.45 | 3.00 | 4.10 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.26 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 155.00 | 1.30 | 2.50 | 1.54 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.22 | 0.02 | -0.12 | 4/16/2024 | 4/29/2024 3:59:57 PM EST |
| 160.00 | 1.30 | 2.60 | 3.00 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.16 | 0.01 | -0.10 | 4/9/2024 | 4/29/2024 3:59:57 PM EST |
| 165.00 | 0.30 | 1.15 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.11 | 0.01 | -0.08 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 170.00 | 0.60 | 1.70 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.08 | 0.01 | -0.06 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 175.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.05 | 0.01 | -0.05 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 180.00 | 0.10 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.04 | 0.00 | -0.03 | 4/17/2024 | 4/29/2024 3:59:57 PM EST |
| 185.00 | 0.10 | 1.55 | % | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST | |||
| 100.00 | 0.05 | 1.45 | 0.66 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.03 | 4/11/2024 | 4/29/2024 3:59:57 PM EST |
| 105.00 | 0.15 | 1.60 | 0.56 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.03 | 0.00 | -0.04 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 110.00 | 0.60 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.06 | 0.01 | -0.06 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 115.00 | 1.05 | 1.25 | 1.39 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.10 | 0.01 | -0.09 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 116.00 | 1.15 | 2.25 | 1.48 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.11 | 0.01 | -0.09 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 117.00 | 1.30 | 1.60 | 1.05 | -1.25 | -54.35% | 2 | 4 | 0.59 | -0.12 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 3:59:57 PM EST |
| 118.00 | 1.50 | 1.75 | % | 0 | 0 | 0.59 | -0.13 | 0.01 | -0.10 | 4/29/2024 3:59:57 PM EST | |||
| 119.00 | 1.65 | 3.00 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.15 | 0.01 | -0.11 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 120.00 | 1.80 | 1.95 | 1.89 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.16 | 0.01 | -0.11 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 121.00 | 2.00 | 2.80 | % | 0 | 0 | 0.62 | -0.17 | 0.01 | -0.12 | 4/29/2024 3:59:57 PM EST | |||
| 122.00 | 2.15 | 2.85 | 1.52 | 0.00 | 0.00% | 0 | 100 | 0.60 | -0.19 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 123.00 | 2.40 | 3.50 | 1.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.20 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 124.00 | 2.60 | 2.90 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.22 | 0.01 | -0.13 | 4/23/2024 | 4/29/2024 3:59:57 PM EST |
| 125.00 | 2.85 | 3.10 | 1.97 | 0.00 | 0.00% | 0 | 105 | 0.57 | -0.23 | 0.01 | -0.14 | 4/26/2024 | 4/29/2024 3:59:57 PM EST |
| 126.00 | 3.10 | 5.00 | % | 0 | 0 | 0.56 | -0.25 | 0.02 | -0.14 | 4/29/2024 3:59:57 PM EST | |||
| 127.00 | 3.40 | 4.10 | 4.06 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.26 | 0.02 | -0.14 | 4/9/2024 | 4/29/2024 3:59:57 PM EST |
| 128.00 | 3.70 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.28 | 0.02 | -0.15 | 4/24/2024 | 4/29/2024 3:59:57 PM EST |
| 129.00 | 4.00 | 4.50 | 6.72 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.30 | 0.02 | -0.15 | 4/4/2024 | 4/29/2024 3:59:57 PM EST |
| 130.00 | 4.30 | 5.50 | 6.41 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.32 | 0.02 | -0.15 | 4/19/2024 | 4/29/2024 3:59:57 PM EST |
| 131.00 | 4.70 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.34 | 0.02 | -0.16 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 132.00 | 5.10 | 6.40 | 7.30 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.36 | 0.02 | -0.16 | 4/8/2024 | 4/29/2024 3:59:57 PM EST |
| 133.00 | 5.50 | 6.50 | % | 0 | 0 | 0.59 | -0.38 | 0.02 | -0.16 | 4/29/2024 3:59:57 PM EST | |||
| 134.00 | 5.90 | 6.70 | % | 0 | 0 | 0.58 | -0.40 | 0.02 | -0.16 | 4/29/2024 3:59:57 PM EST | |||
| 135.00 | 6.30 | 7.00 | 8.35 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.41 | 0.02 | -0.17 | 4/19/2024 | 4/29/2024 3:59:57 PM EST |
| 136.00 | 6.80 | 7.20 | % | 0 | 0 | 0.55 | -0.43 | 0.02 | -0.17 | 4/29/2024 3:59:57 PM EST | |||
| 137.00 | 7.10 | 7.80 | % | 0 | 0 | 0.54 | -0.46 | 0.02 | -0.17 | 4/29/2024 3:59:57 PM EST | |||
| 138.00 | 7.80 | 9.00 | % | 0 | 0 | 0.58 | -0.48 | 0.02 | -0.17 | 4/29/2024 3:59:57 PM EST | |||
| 139.00 | 8.10 | 9.60 | % | 0 | 0 | 0.59 | -0.50 | 0.02 | -0.17 | 4/29/2024 3:59:57 PM EST | |||
| 140.00 | 8.90 | 10.10 | 12.60 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.52 | 0.02 | -0.17 | 4/4/2024 | 4/29/2024 3:59:57 PM EST |
| 141.00 | 9.50 | 10.70 | 13.20 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.54 | 0.02 | -0.17 | 4/4/2024 | 4/29/2024 3:59:57 PM EST |
| 142.00 | 10.00 | 11.70 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.56 | 0.02 | -0.17 | 4/25/2024 | 4/29/2024 3:59:57 PM EST |
| 143.00 | 10.60 | 11.70 | % | 0 | 0 | 0.58 | -0.57 | 0.02 | -0.16 | 4/29/2024 3:59:57 PM EST | |||
| 144.00 | 11.20 | 12.90 | % | 0 | 0 | 0.58 | -0.59 | 0.02 | -0.16 | 4/29/2024 3:59:57 PM EST | |||
| 145.00 | 11.90 | 13.40 | % | 0 | 0 | 0.58 | -0.61 | 0.02 | -0.16 | 4/29/2024 3:59:57 PM EST | |||
| 146.00 | 12.60 | 14.20 | % | 0 | 0 | 0.59 | -0.63 | 0.02 | -0.16 | 4/29/2024 3:59:57 PM EST | |||
| 147.00 | 13.20 | 14.70 | 20.50 | 0.00 | 0.00% | 0 | 38 | 0.58 | -0.65 | 0.02 | -0.15 | 4/15/2024 | 4/29/2024 3:59:57 PM EST |
| 148.00 | 13.00 | 15.10 | % | 0 | 0 | 0.54 | -0.67 | 0.02 | -0.15 | 4/29/2024 3:59:57 PM EST | |||
| 149.00 | 14.70 | 15.30 | % | 0 | 0 | 0.55 | -0.68 | 0.02 | -0.15 | 4/29/2024 3:59:57 PM EST | |||
| 150.00 | 14.10 | 16.90 | % | 0 | 0 | 0.58 | -0.70 | 0.02 | -0.14 | 4/29/2024 3:59:57 PM EST | |||
| 152.50 | 15.60 | 18.80 | % | 0 | 0 | 0.50 | -0.74 | 0.02 | -0.13 | 4/29/2024 3:59:57 PM EST | |||
| 155.00 | 18.90 | 21.30 | % | 0 | 0 | 0.59 | -0.78 | 0.02 | -0.12 | 4/29/2024 3:59:57 PM EST | |||
| 160.00 | 23.50 | 24.70 | 28.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.84 | 0.01 | -0.10 | 4/12/2024 | 4/29/2024 3:59:57 PM EST |
| 165.00 | 28.00 | 29.70 | % | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.08 | 4/29/2024 3:59:57 PM EST | |||
| 170.00 | 31.10 | 34.30 | % | 0 | 0 | 0.68 | -0.92 | 0.01 | -0.06 | 4/29/2024 3:59:57 PM EST | |||
| 175.00 | 36.50 | 39.40 | % | 0 | 0 | 0.88 | -0.95 | 0.01 | -0.05 | 4/29/2024 3:59:57 PM EST | |||
| 180.00 | 41.00 | 44.60 | % | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.03 | 4/29/2024 3:59:57 PM EST | |||
| 185.00 | 46.00 | 49.00 | % | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.02 | 4/29/2024 3:59:57 PM EST |