Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For GNRC Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
GNRC GENERAC HOLDINGS INC.   0.394 0.504 178.6 5.62

 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 14.10 16.40 15.50 15.47 2 38  S   165 GNRC 1.20 1.70 1.55 1.85 22 23  S  
GNRC 8.70 12.60 10.10 11.80 3 42  S   170 GNRC 2.20 3.10 2.40 3.17 27 25  S  
GNRC 7.00 7.60 7.10 8.67 58 188  S   175 GNRC 3.50 4.20 3.85 5.05 37 1  S  
GNRC 4.30 5.20 4.68 6.13 131 51  S   180 GNRC 4.40 6.90 5.88 7.51 2 0  S  
GNRC 2.55 3.10 2.90 4.17 207 22  S   185 GNRC 8.90 10.30 0.00 10.55 0 0  S  
GNRC 1.00 2.70 1.99 2.72 26 6  S   190 GNRC 12.00 15.30 0.00 14.10 0 0  S  
 
2020-09-18 - Calls 2020-09-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 17.40 19.10 15.90 19.74 1 88  S   165 GNRC 3.50 5.10 4.38 5.94 16 7  S  
GNRC 14.10 15.40 13.00 16.65 18 40  S   170 GNRC 4.70 6.60 6.02 7.84 9 13  S  
GNRC 11.10 12.30 11.41 13.90 177 148  S   175 GNRC 7.40 8.50 7.77 10.08 23 1  S  
GNRC 9.00 11.40 9.00 11.48 34 19  S   180 GNRC 8.00 11.00 10.07 12.66 3 1  S  
GNRC 6.60 7.70 6.77 9.39 93 465  S   185 GNRC 11.20 14.30 0.00 15.56 0 0  S  
GNRC 3.60 6.10 5.50 7.60 4 4  S   190 GNRC 16.10 17.70 0.00 18.76 0 0  S  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 19.80 21.20 20.40 23.11 42 28  S   165 GNRC 6.40 7.60 8.30 8.92 0 1  S  
GNRC 16.90 18.30 16.30 20.22 6 22  S   170 GNRC 8.30 9.60 8.20 11.02 4 10  S  
GNRC 14.00 15.40 14.10 17.60 26 11  S   175 GNRC 10.40 11.70 0.00 13.38 0 0  S  
GNRC 10.80 12.60 11.80 15.24 32 213  S   180 GNRC 11.40 14.00 0.00 16.00 0 0  S  
GNRC 9.10 10.00 10.07 13.13 35 51  S   185 GNRC 15.50 16.80 0.00 18.87 0 0  S  
GNRC 7.40 8.30 8.20 11.25 2 36  S   190 GNRC 18.40 20.00 0.00 21.97 0 0  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.