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

GENERAC HOLDINGS INC. (GNRC) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
GNRC GENERAC HOLDINGS INC.   0.616 0.439 265.19 -11.13
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 31.00 35.10 40.00 27.84 0 251  S   240 GNRC 5.70 8.30 7.00 2.58 54 352  S  
GNRC 24.10 27.80 25.40 20.33 2 14  S   250 GNRC 8.60 12.50 8.70 5.06 52 184  S  
GNRC 17.60 20.90 19.80 14.10 4 33  S   260 GNRC 13.90 15.40 14.10 8.84 655 238  S  
GNRC 13.10 16.40 14.86 9.28 25 313  S   270 GNRC 17.00 20.00 18.34 14.01 75 216  S  
GNRC 8.80 12.00 10.15 5.78 11 48  S   280 GNRC 23.10 26.20 24.02 20.51 39 386  S  
GNRC 5.80 8.80 6.80 3.42 45 104  S   290 GNRC 29.70 33.50 27.25 28.14 1 215  S  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 35.00 39.00 38.10 32.18 0 3  S   240 GNRC 9.90 13.00 11.30 6.63 1 26  S  
GNRC 28.50 31.90 41.50 25.58 0 1  S   250 GNRC 14.40 17.00 11.20 10.01 3 19  S  
GNRC 22.80 26.40 0.00 19.92 0 0  S   260 GNRC 18.50 20.50 20.00 14.34 10 23  S  
GNRC 18.00 20.80 21.49 15.19 40 31  S   270 GNRC 22.00 25.40 23.30 19.59 6 178  S  
GNRC 13.50 17.50 19.90 11.35 5 45  S   280 GNRC 27.80 30.90 22.20 25.74 11 42  S  
GNRC 9.80 12.50 15.73 8.32 2 18  S   290 GNRC 34.30 37.20 26.00 32.70 1 19  S  
 
2022-05-20 - Calls 2022-05-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 43.40 47.00 44.50 40.28 0 1  S   240 GNRC 18.40 22.00 15.16 13.26 0 314  S  
GNRC 37.30 41.20 0.00 34.40 0 0  S   250 GNRC 22.10 25.40 16.30 17.30 1 336  S  
GNRC 32.00 35.50 34.72 29.16 0 13  S   260 GNRC 26.40 30.00 22.39 21.99 0 133  S  
GNRC 26.50 30.40 34.70 24.55 1 15  S   270 GNRC 31.00 35.00 26.51 27.29 0 46  S  
GNRC 22.00 26.00 29.68 20.52 0 5  S   280 GNRC 36.60 40.20 31.10 33.19 0 225  S  
GNRC 17.60 21.90 21.93 17.05 0 57  S   290 GNRC 42.00 46.50 38.00 39.64 0 57  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2020 Site Map Contact About Us Privacy Disclaimer
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.