GNRC - Options Database

GNRC

GENERAC HLDGS INC

$206.80 +5.73%

(7/28 18:02) ◀

Wednesday, July 29, 2026 (9:35am)

▶ (7/29 09:40)

◀ 7/29 09:35 ▶

Option Volume

Detail

ℹ

Current (07/29 9:35am) 438

Calls: 216 (49%)

Puts: 222 (51%)

Prior --

Calls: 826 (42%)

Puts: 1,134 (58%)

Current vs Prior +0.00%

Calls: -73.85% (Calls)

Puts: -80.42% (Puts)

Prior 7-Day Total 15,566

Calls: 7,930 (51%)

Puts: 7,636 (49%)

Prior 7-Day Average 5,188

Calls: 1,132 (51%)

Puts: 1,090 (49%)

Current vs Prior 7-Day Avg -91.56%

Calls: -80.93%

Puts: -79.65%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 9:35am) $633.2K

Calls: $410.0K (65%)

Puts: $223.2K (35%)

Prior --

Calls: $953.7K (50%)

Puts: $957.1K (50%)

Current vs Prior +0.00%

Calls: -57.00%

Puts: -76.68%

Prior 7-Day Total $19.97M

Calls: $13.83M (69%)

Puts: $6.14M (31%)

Prior 7-Day Average $6.66M

Calls: $1.98M (69%)

Puts: $877.0K (31%)

Current vs Prior 7-Day Avg -90.49%

Calls: -79.25%

Puts: -74.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:35am) 1.03

Prior 1.00

Current vs Prior +2.78%

Prior 7-Day Average 1.14

Current vs Prior 7-Day Avg -9.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 9:35am) 49,133

Calls: 29,204 (59%)

Puts: 19,929 (41%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 125,956

Calls: 76,914 (61%)

Puts: 49,042 (39%)

Prior 7-Day Average 41,985

Calls: 25,638 (61%)

Puts: 16,347 (39%)

Current vs Prior 7-Day Avg +17.02%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 6.79% | 9.99%13.54% | 20.77%

Prior 6.69% | 9.08%17.26% | 21.79%

Current vs Prior +1.50% | +9.94%-21.58% | -4.68%

Prior 7-Day Avg 9.66% | 11.44%17.26% | 21.79%

Current vs 7-Day Avg -29.68% | -12.75%-21.58% | -4.68%

Prior 7-Day Eod 6.69% | 9.08%17.18% | 21.14%

Current vs 7-Day Eod +1.50% | +9.94%-21.18% | -1.76%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.22% | 29.07%

Calls: 44.44% | 34.92%

Puts: 40.00% | 23.21%

Prior 32.69% | 27.12%

Calls: 28.89% | 23.33%

Puts: 36.48% | 30.91%

Current vs Prior +29.15% | +7.19%

Prior 7-Day Avg 26.68% | 21.52%

Calls: 25.85% | 20.75%

Puts: 27.51% | 22.30%

Current vs 7-Day Avg +58.25% | +35.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($410.0K). Slightly bearish P/C ratio of 1.03.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	BEARISH	BEARISH
09:35	BULLISH	NEUTRAL	MIXED

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.74, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	24.20	28.60	$26.40	16.7%	--	0.98	18
$170.00	Jul 31	34.00	38.20	$36.10	11.6%	4	0.93	2
$175.00	Jul 31	29.00	33.00	$31.00	12.9%	2	0.92	4
$175.00	Aug 7	29.50	33.80	$31.65	13.6%	--	0.89	10
$180.00	Aug 7	25.00	29.50	$27.25	16.5%	--	0.87	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 31	37.00	41.50	$39.25	11.5%	--	0.97	72
$240.00	Jul 31	32.00	36.50	$34.25	13.1%	--	0.92	48
$225.00	Jul 31	17.60	21.70	$19.65	20.9%	--	0.91	42
$235.00	Jul 31	27.10	31.50	$29.30	15.0%	--	0.91	65
$245.00	Aug 7	37.40	42.00	$39.70	11.6%	--	0.90	13

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 268, top 46)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	2.65	5.80	$4.22	74.6%	46	0.35	361
$220.00	Aug 21	5.90	8.50	$7.20	36.1%	15	0.33	311
$195.00	Jul 31	11.60	15.30	$13.45	27.5%	7	0.72	125
$202.50	Jul 31	6.10	9.30	$7.70	41.6%	7	0.52	4
$245.00	Jul 31	0.05	2.15	$1.10	190.9%	7	0.02	45

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	8.30	10.70	$9.50	25.3%	37	0.65	46
$190.00	Jul 31	0.55	2.85	$1.70	135.3%	31	0.19	262
$180.00	Jul 31	0.05	0.95	$0.50	180.0%	21	0.07	66
$170.00	Aug 21	1.00	3.80	$2.40	116.7%	10	0.13	81
$170.00	Aug 7	0.00	2.65	$1.33	199.2%	6	0.09	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 71.1%, max 157.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 31	Aug 21	144.4%	62.8%	129.9%	1	1.0K
$235.00	Jul 31	Aug 14	134.8%	63.3%	113.1%	--	94
$230.00	Jul 31	Aug 21	130.4%	64.8%	101.2%	--	385
$175.00	Jul 31	Aug 7	151.8%	81.2%	87.0%	2	14
$185.00	Jul 31	Aug 21	120.1%	65.0%	84.7%	2	49

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 31	Aug 21	170.9%	66.3%	157.6%	11	384
$240.00	Jul 31	Aug 21	144.4%	62.8%	129.9%	1	100
$175.00	Jul 31	Aug 21	151.8%	68.3%	122.3%	1	159
$230.00	Jul 31	Aug 21	130.4%	64.8%	101.2%	--	277
$245.00	Jul 31	Aug 28	114.3%	58.7%	94.8%	--	82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 28.41, avg 3.48)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$235.00	Jul 31	$0.33	$4.67	$0.33	14.15	$230.33
$240.00	$245.00	Aug 21	$0.35	$4.65	$0.35	13.29	$240.35
$217.50	$220.00	Jul 31	$0.22	$2.28	$0.22	10.36	$217.72
$225.00	$240.00	Aug 7	$1.43	$13.57	$1.43	9.49	$226.43
$237.50	$240.00	Jul 31	$0.35	$2.15	$0.35	6.14	$237.85

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 31	$0.17	$4.83	$0.17	28.41	$189.83
$180.00	$175.00	Aug 21	$0.20	$4.80	$0.20	24.00	$179.80
$180.00	$170.00	Aug 7	$0.50	$9.50	$0.50	19.00	$179.50
$192.50	$190.00	Jul 31	$0.35	$2.15	$0.35	6.14	$192.15
$185.00	$180.00	Aug 7	$0.72	$4.28	$0.72	5.94	$184.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 32.33, avg 1.95)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 31	$4.85	$4.85	$0.15	32.33	$184.85
$175.00	$180.00	Jul 31	$4.60	$4.60	$0.40	11.50	$179.60
$175.00	$180.00	Aug 7	$4.40	$4.40	$0.60	7.33	$179.40
$190.00	$192.50	Jul 31	$2.15	$2.15	$0.35	6.14	$192.15
$180.00	$190.00	Aug 7	$7.70	$7.70	$2.30	3.35	$187.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$245.00	$235.00	Aug 7	$9.45	$9.45	$0.55	17.18	$235.55
$225.00	$220.00	Jul 31	$4.00	$4.00	$1.00	4.00	$221.00
$235.00	$220.00	Aug 7	$11.90	$11.90	$3.10	3.84	$223.10
$240.00	$230.00	Aug 21	$7.80	$7.80	$2.20	3.55	$232.20
$220.00	$217.50	Jul 31	$1.85	$1.85	$0.65	2.85	$218.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $3.07, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 31	Aug 7	$0.10	114.3%	86.6%
$240.00	Jul 31	Aug 7	$0.50	144.4%	80.1%
$175.00	Jul 31	Aug 7	$0.65	151.8%	81.2%
$180.00	Jul 31	Aug 7	$0.85	102.3%	73.8%
$235.00	Jul 31	Aug 14	$1.40	134.8%	63.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 31	Aug 7	$0.20	170.9%	88.5%
$245.00	Jul 31	Aug 7	$0.45	114.3%	86.6%
$235.00	Jul 31	Aug 7	$0.95	134.8%	76.0%
$185.00	Jul 31	Aug 7	$1.02	120.1%	70.6%
$180.00	Jul 31	Aug 7	$1.33	102.3%	73.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 6.31% of stock, avg 12.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 31	$6.30	$6.75	$13.05	$191.95	$218.05	6.31%
$210.00	Jul 31	$4.22	$9.50	$13.72	$196.28	$223.72	6.63%
$200.00	Jul 31	$9.60	$4.20	$13.80	$186.20	$213.80	6.67%
$215.00	Jul 31	$2.42	$12.70	$15.12	$199.88	$230.12	7.31%
$217.50	Jul 31	$2.00	$13.80	$15.80	$201.70	$233.30	7.64%
$195.00	Jul 31	$13.45	$2.42	$15.87	$179.13	$210.87	7.67%
$192.50	Jul 31	$15.10	$2.05	$17.15	$175.35	$209.65	8.29%
$220.00	Jul 31	$1.78	$15.65	$17.43	$202.57	$237.43	8.43%
$205.00	Aug 7	$9.45	$9.10	$18.55	$186.45	$223.55	8.97%
$190.00	Jul 31	$17.25	$1.70	$18.95	$171.05	$208.95	9.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 1.49% of stock, avg 5.47%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$180.00	Aug 7	$1.25	$1.83	$3.08	$176.92	$243.08
$217.50	$185.00	Jul 31	$2.00	$1.53	$3.53	$181.47	$221.03
$217.50	$190.00	Jul 31	$2.00	$1.70	$3.70	$186.30	$221.20
$240.00	$185.00	Aug 7	$1.25	$2.55	$3.80	$181.20	$243.80
$215.00	$185.00	Jul 31	$2.42	$1.53	$3.95	$181.05	$218.95
$217.50	$192.50	Jul 31	$2.00	$2.05	$4.05	$188.45	$221.55
$215.00	$190.00	Jul 31	$2.42	$1.70	$4.12	$185.88	$219.12
$217.50	$195.00	Jul 31	$2.00	$2.42	$4.42	$190.58	$221.92
$215.00	$192.50	Jul 31	$2.42	$2.05	$4.47	$188.03	$219.47
$225.00	$180.00	Aug 7	$2.68	$1.83	$4.51	$175.49	$229.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 15.67, avg credit $3.62)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
188/190	200/202	Aug 21	$2.35	$0.15	15.67	$187.65	$202.35
180/185	195/200	Aug 21	$4.57	$0.43	10.63	$180.43	$199.57
192/195	200/202	Jul 31	$2.27	$0.23	9.87	$192.73	$202.27
190/192	200/202	Jul 31	$2.25	$0.25	9.00	$190.25	$202.25
188/190	192/195	Aug 21	$2.25	$0.25	9.00	$187.75	$194.75
215/220	222/225	Aug 7	$4.25	$0.75	5.67	$215.75	$226.75
185/188	205/208	Aug 14	$2.12	$0.38	5.58	$185.38	$207.12
198/200	202/205	Aug 14	$2.10	$0.40	5.25	$197.90	$204.60
182/185	198/200	Jul 31	$2.08	$0.42	4.95	$182.92	$199.58
180/185	190/200	Aug 7	$8.22	$1.78	4.62	$176.78	$198.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$190.00	$200.00	Aug 7	$0.20	$9.80	49.00
$220.00	$222.50	$225.00	Aug 7	$0.07	$2.43	34.71
$185.00	$187.50	$190.00	Aug 21	$0.10	$2.40	24.00
$190.00	$192.50	$195.00	Aug 21	$0.10	$2.40	24.00
$215.00	$217.50	$220.00	Jul 31	$0.20	$2.30	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$192.50	$195.00	Aug 21	$0.05	$2.45	49.00
$200.00	$205.00	$210.00	Jul 31	$0.20	$4.80	24.00
$187.50	$190.00	$192.50	Aug 21	$0.20	$2.30	11.50
$195.00	$197.50	$200.00	Aug 21	$0.20	$2.30	11.50
$205.00	$210.00	$215.00	Jul 31	$0.45	$4.55	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.12, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$235.00	1:2	Aug 14	-$0.12	$9.88
$230.00	$240.00	1:2	Aug 21	-$0.40	$9.60
$210.00	$220.00	1:2	Aug 14	-$2.30	$7.70
$210.00	$220.00	1:2	Aug 21	-$2.95	$7.05
$190.00	$200.00	1:2	Aug 7	-$4.55	$5.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Aug 7	-$0.83	$9.17
$197.50	$187.50	1:2	Aug 14	-$0.95	$9.05
$235.00	$220.00	1:2	Aug 7	-$6.45	$8.55
$215.00	$205.00	1:2	Aug 7	-$3.35	$6.65
$197.50	$190.00	1:2	Aug 7	-$1.46	$6.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 5.71%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 28	$11.80	0.46	1.6%	5.71%	7.25%	--	13
$210.00	Aug 21	$10.20	0.45	1.6%	4.93%	6.48%	--	158
$207.50	Aug 14	$8.90	0.46	0.3%	4.30%	4.64%	--	50
$210.00	Aug 14	$7.90	0.43	1.6%	3.82%	5.37%	--	71
$220.00	Aug 21	$5.90	0.33	6.4%	2.85%	9.24%	15	311
$225.00	Aug 21	$4.40	0.29	8.8%	2.13%	10.93%	--	39
$220.00	Aug 14	$4.20	0.30	6.4%	2.03%	8.41%	--	80
$207.50	Jul 31	$4.00	0.40	0.3%	1.93%	2.27%	--	30
$220.00	Aug 7	$3.00	0.28	6.4%	1.45%	7.83%	2	700
$230.00	Aug 21	$2.80	0.24	11.2%	1.35%	12.57%	--	81

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 216

Total Puts 222

Put/Call Ratio 1.03

Net Difference -6

Prior's Put/Call Breakdown

Total Calls 826

Total Puts 1,134

Put/Call Ratio 1.00

Net Difference -308

Prior 7-Day Put/Call Summary

Total Calls 7,930

Total Puts 7,636

Average Put/Call Ratio 1.14

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card