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.   0.539 0.502 133.47 133.47
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 2.60 3.00 2.10 0.00 15 638  S   131 GNRC 0.25 0.35 0.62 0.00 5 170  S  
GNRC 1.95 2.15 2.79 0.00 20 168  S   132 GNRC 0.45 0.60 0.70 0.00 16 206  S  
GNRC 1.35 1.50 1.00 0.00 251 70  S   133 GNRC 0.85 1.00 1.00 0.00 69 65  S  
GNRC 0.85 0.95 0.65 0.00 29 89  S   134 GNRC 1.35 1.50 4.90 0.00 0 155  S  
GNRC 0.45 0.60 0.47 0.00 18 699  S   135 GNRC 1.90 2.20 2.50 0.00 113 311  S  
GNRC 0.20 0.35 0.35 0.00 30 110  S   136 GNRC 2.20 3.20 3.47 0.00 235 147  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 4.30 4.60 4.10 5.19 1 13  W   131 GNRC 1.70 1.85 2.00 2.46 2 21  W  
GNRC 3.70 4.00 3.70 4.61 8 29  W   132 GNRC 2.10 2.25 2.44 2.88 29 9  W  
GNRC 3.10 3.40 2.96 4.07 10 72  W   133 GNRC 2.55 2.70 3.20 3.34 24 17  W  
GNRC 2.65 2.85 2.15 3.57 50 17  W   134 GNRC 3.00 3.20 3.09 3.84 4 89  W  
GNRC 2.15 2.35 2.70 3.12 5 77  W   135 GNRC 3.50 3.80 4.40 4.39 15 109  W  
GNRC 1.75 1.95 1.80 2.71 2 73  W   136 GNRC 4.10 4.40 4.47 4.97 1 74  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 7.20 9.50 7.74 7.10 1 60  W   131 GNRC 5.70 5.90 7.60 3.61 1 1  W  
GNRC 7.80 8.40 7.63 6.53 3 23  W   132 GNRC 5.60 6.40 7.05 4.03 11 6  W  
GNRC 7.30 7.70 6.95 5.99 1 9  W   133 GNRC 6.00 6.90 6.60 4.49 1 1  W  
GNRC 6.90 7.50 7.20 5.49 2 57  W   134 GNRC 6.80 7.40 7.10 4.97 1 2  W  
GNRC 6.40 6.70 7.36 5.01 2 52  W   135 GNRC 6.70 8.10 7.17 5.49 2 9  W  
GNRC 5.90 6.30 6.40 4.56 1 40  W   136 GNRC 7.70 8.50 8.72 6.03 1 6  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 7.50 10.10 8.00 8.96 0 2  W   131 GNRC 4.80 6.40 0.00 4.20 0 0  W  
GNRC 8.20 8.90 9.60 8.39 0 2  W   132 GNRC 6.50 6.90 7.50 4.61 1 19  W  
GNRC 7.80 8.80 7.61 7.84 3 3  W   133 GNRC 6.90 7.40 7.15 5.04 0 1  W  
GNRC 7.30 8.40 7.46 7.31 3 4  W   134 GNRC 7.40 7.90 7.66 5.50 0 1  W  
GNRC 6.50 7.30 7.34 6.81 4 17  W   135 GNRC 7.80 9.60 9.50 5.98 0 6  W  
GNRC 6.50 6.80 4.70 6.34 0 7  W   136 GNRC 8.60 10.00 10.28 6.49 0 1  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 7.50 7.70 7.50 8.72 2298 3207  S   135 GNRC 8.40 8.80 8.50 6.08 31 287  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 10.10 10.50 14.35 13.11 0 1  W   131 GNRC 6.90 7.90 8.25 4.38 0 2  W  
GNRC 9.40 9.90 12.80 12.51 0 1  W   132 GNRC 6.60 8.50 7.30 4.73 0 3  W  
GNRC 8.90 10.80 8.73 11.93 1 3  W   133 GNRC 7.30 8.90 0.00 5.10 0 0  W  
GNRC 7.80 9.30 6.37 11.37 0 2  W   134 GNRC 7.50 9.90 0.00 5.49 0 0  W  
GNRC 7.00 8.50 6.76 10.82 0 24  W   135 GNRC 8.90 9.30 8.45 5.89 0 1  W  
GNRC 6.70 8.80 11.50 10.29 0 4  W   136 GNRC 8.30 11.30 0.00 6.32 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 8.60 11.80 0.00 15.53 0 0  W   131 GNRC 6.30 9.00 0.00 4.14 0 0  W  
GNRC 9.30 10.30 0.00 14.92 0 0  W   132 GNRC 7.70 8.40 0.00 4.45 0 0  W  
GNRC 8.60 9.80 9.26 14.31 1 0  W   133 GNRC 8.10 8.60 0.00 4.78 0 0  W  
GNRC 8.10 10.40 0.00 13.73 0 0  W   134 GNRC 8.70 9.10 0.00 5.13 0 0  W  
GNRC 7.20 8.90 7.84 13.16 1 15  W   135 GNRC 8.20 9.70 8.75 5.49 0 15  W  
GNRC 7.80 8.30 7.80 12.60 1 0  W   136 GNRC 9.70 10.30 10.30 5.87 0 1  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 10.00 10.20 9.80 21.94 61 207  S   135 GNRC 10.30 10.60 10.50 3.65 1 119  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 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.