GNRC - Options Database

GNRC

GENERAC HLDGS INC

$201.78 +3.16%

(7/29 09:40) ◀

Wednesday, July 29, 2026 (9:45am)

▶ (7/29 09:50)

◀ 7/29 09:45 ▶

Option Volume

Detail

ℹ

Current (07/29 9:45am) 1,099

Calls: 358 (33%)

Puts: 741 (67%)

Prior --

Calls: 826 (42%)

Puts: 1,134 (58%)

Current vs Prior +0.00%

Calls: -56.66% (Calls)

Puts: -34.66% (Puts)

Prior 7-Day Total 16,780

Calls: 8,417 (50%)

Puts: 8,363 (50%)

Prior 7-Day Average 3,356

Calls: 1,202 (50%)

Puts: 1,194 (50%)

Current vs Prior 7-Day Avg -67.25%

Calls: -70.23%

Puts: -37.98%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 9:45am) $1.07M

Calls: $564.8K (53%)

Puts: $508.6K (47%)

Prior --

Calls: $953.7K (50%)

Puts: $957.1K (50%)

Current vs Prior +0.00%

Calls: -40.77%

Puts: -46.85%

Prior 7-Day Total $21.40M

Calls: $14.75M (69%)

Puts: $6.65M (31%)

Prior 7-Day Average $4.28M

Calls: $2.11M (69%)

Puts: $949.5K (31%)

Current vs Prior 7-Day Avg -74.92%

Calls: -73.20%

Puts: -46.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:45am) 2.07

Prior 1.00

Current vs Prior +106.98%

Prior 7-Day Average 1.26

Current vs Prior 7-Day Avg +63.85%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 9:45am) 49,133

Calls: 29,204 (59%)

Puts: 19,929 (41%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 224,222

Calls: 135,322 (60%)

Puts: 88,900 (40%)

Prior 7-Day Average 44,844

Calls: 27,064 (60%)

Puts: 17,780 (40%)

Current vs Prior 7-Day Avg +9.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.26% | 9.94%13.83% | 21.19%

Prior 12.32% | 14.04%17.26% | 21.79%

Current vs Prior -41.09% | -29.23%-19.91% | -2.77%

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

Current vs 7-Day Avg -24.86% | -13.18%-19.91% | -2.77%

Prior 7-Day Eod 12.32% | 14.04%17.18% | 21.14%

Current vs 7-Day Eod -41.09% | -29.23%-19.51% | +0.22%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 43.02% | 27.76%

Calls: 39.46% | 23.26%

Puts: 46.58% | 32.26%

Prior 18.50% | 16.10%

Calls: 19.16% | 18.43%

Puts: 17.84% | 13.77%

Current vs Prior +132.54% | +72.42%

Prior 7-Day Avg 23.95% | 19.72%

Calls: 23.62% | 19.98%

Puts: 24.29% | 19.45%

Current vs 7-Day Avg +79.60% | +40.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.07 - heavy put buying. P/C ratio rising 107% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	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 2 of results (avg 9.3%, best 9.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	36.90	40.50	$38.70	9.3%	1	0.88	4

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 7	37.10	40.70	$38.90	9.3%	3	0.90	4

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. 54 found (avg delta 0.73, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	34.60	38.50	$36.55	10.7%	4	0.94	1
$170.00	Jul 31	29.60	33.50	$31.55	12.4%	4	0.94	2
$175.00	Jul 31	24.70	28.50	$26.60	14.3%	2	0.93	4
$180.00	Jul 31	20.10	24.00	$22.05	17.7%	4	0.89	18
$175.00	Aug 7	25.60	29.30	$27.45	13.5%	--	0.89	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	36.60	40.70	$38.65	10.6%	--	0.92	48
$235.00	Jul 31	31.70	35.50	$33.60	11.3%	--	0.91	65
$225.00	Jul 31	22.00	25.50	$23.75	14.7%	--	0.91	42
$240.00	Aug 7	37.10	40.70	$38.90	9.3%	3	0.90	4
$232.50	Jul 31	29.20	32.70	$30.95	11.3%	4	0.89	1

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 531, top 54)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	2.35	3.80	$3.08	47.1%	50	0.31	361
$220.00	Aug 21	5.80	8.50	$7.15	37.8%	30	0.34	311
$202.50	Jul 31	4.90	7.60	$6.25	43.2%	14	0.49	4
$195.00	Jul 31	8.50	11.20	$9.85	27.4%	13	0.68	125
$220.00	Aug 7	3.00	4.70	$3.85	44.2%	10	0.27	700

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	0.05	0.90	$0.48	177.1%	54	0.04	148
$210.00	Jul 31	9.90	13.10	$11.50	27.8%	39	0.69	46
$190.00	Jul 31	0.40	2.65	$1.53	147.1%	32	0.19	262
$185.00	Jul 31	0.50	2.20	$1.35	125.9%	30	0.15	91
$180.00	Jul 31	0.15	2.10	$1.13	172.6%	22	0.11	66

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 39 strikes (avg 68.0%, max 133.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 31	Aug 21	148.2%	63.5%	133.2%	3	1.0K
$165.00	Jul 31	Aug 21	154.7%	74.4%	108.0%	5	5
$235.00	Jul 31	Aug 14	138.7%	67.6%	105.2%	--	94
$180.00	Jul 31	Aug 21	123.0%	61.8%	98.9%	4	30
$230.00	Jul 31	Aug 21	134.6%	68.3%	96.9%	8	385

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 31	Aug 21	148.2%	63.5%	133.2%	1	100
$170.00	Jul 31	Aug 21	141.3%	64.2%	120.3%	32	384
$165.00	Jul 31	Aug 21	154.7%	74.4%	108.0%	66	253
$230.00	Jul 31	Aug 21	134.6%	68.3%	96.9%	--	277
$180.00	Jul 31	Sep 4	123.0%	63.4%	93.8%	22	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 26.78, avg 3.24)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$217.50	$220.00	Jul 31	$0.15	$2.35	$0.15	15.67	$217.65
$230.00	$235.00	Jul 31	$0.30	$4.70	$0.30	15.67	$230.30
$225.00	$240.00	Aug 7	$1.35	$13.65	$1.35	10.11	$226.35
$225.00	$230.00	Aug 21	$0.50	$4.50	$0.50	9.00	$225.50
$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	$0.18	$4.82	$0.18	26.78	$189.82
$180.00	$170.00	Aug 7	$0.50	$9.50	$0.50	19.00	$179.50
$180.00	$175.00	Aug 21	$0.30	$4.70	$0.30	15.67	$179.70
$180.00	$175.00	Jul 31	$0.50	$4.50	$0.50	9.00	$179.50
$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. 102 found (best R:R 32.33, avg 2.18)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 31	$4.55	$4.55	$0.45	10.11	$179.55
$180.00	$185.00	Jul 31	$4.40	$4.40	$0.60	7.33	$184.40
$192.50	$195.00	Jul 31	$2.10	$2.10	$0.40	5.25	$194.60
$187.50	$190.00	Jul 31	$2.05	$2.05	$0.45	4.56	$189.55
$165.00	$180.00	Aug 21	$12.10	$12.10	$2.90	4.17	$177.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Jul 31	$4.85	$4.85	$0.15	32.33	$225.15
$240.00	$235.00	Aug 7	$4.80	$4.80	$0.20	24.00	$235.20
$232.50	$230.00	Jul 31	$2.35	$2.35	$0.15	15.67	$230.15
$225.00	$220.00	Jul 31	$4.35	$4.35	$0.65	6.69	$220.65
$240.00	$230.00	Aug 21	$8.70	$8.70	$1.30	6.69	$231.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $2.88, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 31	Aug 7	$0.50	148.2%	81.3%
$175.00	Jul 31	Aug 7	$0.85	124.3%	80.5%
$180.00	Jul 31	Aug 7	$1.50	123.0%	73.0%
$235.00	Jul 31	Aug 14	$1.50	138.7%	67.6%
$225.00	Jul 31	Aug 7	$1.95	101.7%	74.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 31	Aug 7	$0.25	148.2%	81.3%
$235.00	Jul 31	Aug 7	$0.50	138.7%	76.8%
$180.00	Jul 31	Aug 7	$0.70	123.0%	73.0%
$170.00	Jul 31	Aug 7	$0.75	141.3%	87.8%
$165.00	Jul 31	Aug 14	$0.95	154.7%	76.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 6.37% of stock, avg 12.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 31	$8.70	$4.15	$12.85	$184.65	$210.35	6.37%
$195.00	Jul 31	$9.85	$3.25	$13.10	$181.90	$208.10	6.49%
$200.00	Jul 31	$7.35	$5.85	$13.20	$186.80	$213.20	6.54%
$202.50	Jul 31	$6.25	$7.30	$13.55	$188.95	$216.05	6.72%
$205.00	Jul 31	$5.40	$8.45	$13.85	$191.15	$218.85	6.86%
$192.50	Jul 31	$11.95	$2.03	$13.98	$178.52	$206.48	6.93%
$210.00	Jul 31	$3.08	$11.50	$14.58	$195.42	$224.58	7.23%
$190.00	Jul 31	$13.60	$1.53	$15.13	$174.87	$205.13	7.50%
$215.00	Jul 31	$1.90	$15.40	$17.30	$197.70	$232.30	8.57%
$195.00	Aug 7	$12.90	$5.35	$18.25	$176.75	$213.25	9.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 1.70% of stock, avg 6.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$190.00	Jul 31	$1.90	$1.53	$3.43	$186.57	$218.43
$215.00	$192.50	Jul 31	$1.90	$2.03	$3.93	$188.57	$218.93
$210.00	$190.00	Jul 31	$3.08	$1.53	$4.61	$185.39	$214.61
$210.00	$192.50	Jul 31	$3.08	$2.03	$5.11	$187.39	$215.11
$215.00	$195.00	Jul 31	$1.90	$3.25	$5.15	$189.85	$220.15
$215.00	$197.50	Jul 31	$1.90	$4.15	$6.05	$191.45	$221.05
$207.50	$190.00	Jul 31	$4.55	$1.53	$6.08	$183.92	$213.58
$210.00	$195.00	Jul 31	$3.08	$3.25	$6.33	$188.67	$216.33
$220.00	$185.00	Aug 7	$3.85	$2.55	$6.40	$178.60	$226.40
$207.50	$192.50	Jul 31	$4.55	$2.03	$6.58	$185.92	$214.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 142 found (best R:R 25.32, avg credit $2.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
170/175	180/185	Aug 21	$4.81	$0.19	25.32	$170.19	$184.81
182/185	190/192	Jul 31	$2.35	$0.15	15.67	$182.65	$192.35
195/198	205/208	Aug 7	$2.35	$0.15	15.67	$195.15	$207.35
198/200	205/208	Aug 7	$2.35	$0.15	15.67	$197.65	$207.35
195/198	210/212	Aug 7	$2.30	$0.20	11.50	$195.20	$212.30
198/200	210/212	Aug 7	$2.30	$0.20	11.50	$197.70	$212.30
198/200	205/208	Aug 14	$2.30	$0.20	11.50	$197.70	$207.30
188/190	200/202	Aug 21	$2.30	$0.20	11.50	$187.70	$202.30
192/195	200/202	Aug 21	$2.25	$0.25	9.00	$192.75	$202.25
195/198	202/205	Aug 21	$2.25	$0.25	9.00	$195.25	$204.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Aug 14	$0.05	$4.95	99.00
$210.00	$215.00	$220.00	Aug 14	$0.10	$4.90	49.00
$175.00	$180.00	$185.00	Jul 31	$0.15	$4.85	32.33
$170.00	$175.00	$180.00	Jul 31	$0.40	$4.60	11.50
$197.50	$200.00	$202.50	Jul 31	$0.25	$2.25	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$185.00	$187.50	$190.00	Aug 21	$0.15	$2.35	15.67
$185.00	$190.00	$195.00	Aug 7	$0.34	$4.66	13.71
$215.00	$217.50	$220.00	Jul 31	$0.20	$2.30	11.50
$170.00	$175.00	$180.00	Jul 31	$0.45	$4.55	10.11
$220.00	$225.00	$230.00	Jul 31	$0.50	$4.50	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.26, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$240.00	1:2	Aug 21	-$0.26	$9.74
$225.00	$235.00	1:2	Aug 14	-$0.30	$9.70
$210.00	$220.00	1:2	Aug 21	-$3.90	$6.10
$212.50	$220.00	1:2	Aug 7	-$2.00	$5.50
$230.00	$235.00	1:2	Jul 31	-$0.55	$4.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$170.00	1:2	Aug 7	-$0.83	$9.17
$235.00	$220.00	1:2	Aug 7	-$8.80	$6.20
$215.00	$205.00	1:2	Aug 7	-$4.85	$5.15
$197.50	$190.00	1:2	Aug 14	-$2.50	$5.00
$180.00	$175.00	1:2	Jul 31	-$0.13	$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 5.80%, avg 2.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$202.50	Aug 21	$11.70	0.53	0.4%	5.80%	6.16%	1	2
$210.00	Sep 4	$11.50	0.47	4.1%	5.70%	9.77%	2	--
$205.00	Aug 21	$11.00	0.50	1.6%	5.45%	7.05%	5	13
$202.50	Aug 14	$10.10	0.53	0.4%	5.01%	5.36%	6	10
$210.00	Aug 28	$9.80	0.46	4.1%	4.86%	8.93%	--	13
$205.00	Aug 14	$8.90	0.49	1.6%	4.41%	6.01%	1	20
$210.00	Aug 21	$8.80	0.45	4.1%	4.36%	8.43%	--	158
$207.50	Aug 14	$8.20	0.46	2.8%	4.06%	6.90%	--	50
$210.00	Aug 14	$6.80	0.43	4.1%	3.37%	7.44%	--	71
$205.00	Aug 7	$6.70	0.48	1.6%	3.32%	4.92%	--	11

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 358

Total Puts 741

Put/Call Ratio 2.07

Net Difference -383

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 8,417

Total Puts 8,363

Average Put/Call Ratio 1.26

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