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.   0.426 0.434 471.71 13.49

 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 35.50 37.00 35.01 34.76 31 526  S   450 GNRC 13.70 14.50 14.30 12.84 15 76  S  
GNRC 29.30 30.00 28.92 28.80 37 550  S   460 GNRC 17.50 18.50 18.39 16.87 10 107  S  
GNRC 23.70 24.60 24.00 23.55 111 410  S   470 GNRC 21.80 22.80 22.28 21.62 15 74  S  
GNRC 18.80 19.50 18.92 19.01 56 625  S   480 GNRC 26.90 29.10 29.00 27.07 3 32  S  
GNRC 14.70 15.40 14.40 15.14 49 379  S   490 GNRC 32.80 34.00 76.80 33.19 0 16  S  
GNRC 11.20 11.90 11.01 11.90 49 486  S   500 GNRC 39.20 41.00 48.30 39.95 0 34  S  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 41.30 42.40 41.29 43.76 9 125  S   450 GNRC 19.50 20.70 20.30 21.21 6 48  S  
GNRC 35.40 36.50 34.96 38.23 7 354  S   460 GNRC 23.50 24.80 26.31 25.65 7 10  S  
GNRC 30.20 30.90 29.60 33.19 15 94  S   470 GNRC 27.80 30.30 30.05 30.60 1 44  S  
GNRC 25.20 26.50 25.30 28.66 10 56  S   480 GNRC 33.10 34.70 36.56 36.05 7 11  S  
GNRC 20.50 21.60 20.11 24.60 1 161  S   490 GNRC 38.90 39.90 41.40 41.97 0 31  S  
GNRC 17.00 18.50 17.20 21.00 10 239  S   500 GNRC 44.90 45.80 47.80 48.35 0 36  S  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
GNRC 47.70 49.20 46.55 52.79 3 668  S   450 GNRC 24.60 27.50 28.00 28.85 0 230  S  
GNRC 41.70 43.10 41.45 47.50 2 298  S   460 GNRC 29.60 30.60 31.60 33.51 10 8  S  
GNRC 36.70 38.20 35.85 42.60 19 204  S   470 GNRC 34.40 35.40 36.16 38.56 1 12  S  
GNRC 31.70 33.40 31.01 38.09 2 167  S   480 GNRC 39.60 40.40 77.50 44.00 0 5  S  
GNRC 27.30 28.40 23.80 33.95 0 78  S   490 GNRC 44.70 46.30 59.10 49.81 0 6  S  
GNRC 23.60 25.00 24.10 30.18 5 437  S   500 GNRC 51.10 52.60 71.10 55.99 0 3  S  


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


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.