GNRC - Options Database

GNRC

GENERAC HLDGS INC

$201.09 +2.81%

(7/29 09:45) ◀

Wednesday, July 29, 2026 (9:50am)

▶ (7/29 09:55)

◀ 7/29 09:50 ▶

Option Volume

Detail

ℹ

Current (07/29 9:50am) 1,314

Calls: 467 (36%)

Puts: 847 (64%)

Prior --

Calls: 826 (42%)

Puts: 1,134 (58%)

Current vs Prior +0.00%

Calls: -43.46% (Calls)

Puts: -25.31% (Puts)

Prior 7-Day Total 17,879

Calls: 8,775 (49%)

Puts: 9,104 (51%)

Prior 7-Day Average 2,979

Calls: 1,253 (49%)

Puts: 1,300 (51%)

Current vs Prior 7-Day Avg -55.90%

Calls: -62.75%

Puts: -34.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 9:50am) $1.34M

Calls: $783.0K (58%)

Puts: $556.4K (42%)

Prior --

Calls: $953.7K (50%)

Puts: $957.1K (50%)

Current vs Prior +0.00%

Calls: -17.89%

Puts: -41.86%

Prior 7-Day Total $22.47M

Calls: $15.32M (68%)

Puts: $7.15M (32%)

Prior 7-Day Average $3.75M

Calls: $2.19M (68%)

Puts: $1.02M (32%)

Current vs Prior 7-Day Avg -64.24%

Calls: -64.22%

Puts: -45.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:50am) 1.81

Prior 1.00

Current vs Prior +81.37%

Prior 7-Day Average 1.40

Current vs Prior 7-Day Avg +29.77%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 9:50am) 49,133

Calls: 29,204 (59%)

Puts: 19,929 (41%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 273,355

Calls: 164,526 (60%)

Puts: 108,829 (40%)

Prior 7-Day Average 45,559

Calls: 27,421 (60%)

Puts: 18,138 (40%)

Current vs Prior 7-Day Avg +7.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.11% | 9.92%14.02% | 21.63%

Prior 12.32% | 14.04%17.26% | 21.79%

Current vs Prior -42.30% | -29.34%-18.77% | -0.72%

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

Current vs 7-Day Avg -26.40% | -13.32%-18.77% | -0.72%

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

Current vs 7-Day Eod -42.30% | -29.34%-18.36% | +2.33%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.87% | 34.77%

Calls: 47.06% | 41.24%

Puts: 42.67% | 28.29%

Prior 18.50% | 16.10%

Calls: 19.16% | 18.43%

Puts: 17.84% | 13.77%

Current vs Prior +142.54% | +115.96%

Prior 7-Day Avg 23.95% | 19.72%

Calls: 23.62% | 19.98%

Puts: 24.29% | 19.45%

Current vs 7-Day Avg +87.32% | +76.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.81 - heavy put buying. P/C ratio rising 81% - 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
09:50	BULLISH	BEARISH	BEARISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	39.00	43.00	$41.00	9.8%	1	0.84	52

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	34.20	38.30	$36.25	11.3%	5	0.94	1
$175.00	Jul 31	24.30	28.50	$26.40	15.9%	2	0.94	4
$170.00	Jul 31	29.20	33.50	$31.35	13.7%	4	0.92	2
$180.00	Jul 31	19.60	23.60	$21.60	18.5%	12	0.89	18
$175.00	Aug 7	25.20	29.30	$27.25	15.0%	--	0.88	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	37.00	41.20	$39.10	10.7%	--	0.92	48
$235.00	Jul 31	32.00	36.30	$34.15	12.6%	--	0.91	65
$225.00	Jul 31	22.50	26.70	$24.60	17.1%	--	0.91	42
$240.00	Aug 7	37.50	41.50	$39.50	10.1%	3	0.90	4
$232.50	Jul 31	29.70	33.80	$31.75	12.9%	4	0.89	1

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 669, top 64)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	1.80	3.90	$2.85	73.7%	62	0.29	361
$220.00	Aug 21	5.00	8.20	$6.60	48.5%	33	0.32	311
$202.50	Jul 31	4.30	7.10	$5.70	49.1%	20	0.47	4
$205.00	Jul 31	3.80	6.30	$5.05	49.5%	20	0.42	30
$230.00	Aug 21	3.00	6.00	$4.50	66.7%	14	0.24	81

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	0.05	1.20	$0.63	182.5%	64	0.06	148
$210.00	Jul 31	10.20	13.80	$12.00	30.0%	50	0.70	46
$190.00	Jul 31	1.05	2.25	$1.65	72.7%	37	0.21	262
$185.00	Jul 31	0.60	1.85	$1.23	101.6%	34	0.14	91
$180.00	Jul 31	0.20	2.20	$1.20	166.7%	27	0.12	66

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 38 strikes (avg 71.4%, max 132.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 31	Aug 21	151.4%	65.1%	132.6%	4	1.0K
$165.00	Jul 31	Aug 21	161.1%	72.4%	122.6%	6	5
$235.00	Jul 31	Aug 14	142.1%	69.4%	104.6%	--	94
$230.00	Jul 31	Aug 21	138.2%	68.4%	101.9%	19	385
$180.00	Jul 31	Aug 21	121.9%	66.2%	84.2%	12	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$170.00	Jul 31	Aug 21	157.3%	67.5%	132.9%	32	384
$240.00	Jul 31	Aug 21	151.4%	65.1%	132.6%	1	100
$165.00	Jul 31	Aug 21	161.1%	72.4%	122.6%	76	253
$230.00	Jul 31	Aug 21	138.2%	68.4%	101.9%	--	277
$180.00	Jul 31	Sep 4	121.9%	65.3%	86.7%	27	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 24.00, avg 3.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$222.50	$225.00	Aug 7	$0.10	$2.40	$0.10	24.00	$222.60
$230.00	$240.00	Aug 7	$0.45	$9.55	$0.45	21.22	$230.45
$230.00	$235.00	Jul 31	$0.30	$4.70	$0.30	15.67	$230.30
$217.50	$220.00	Jul 31	$0.25	$2.25	$0.25	9.00	$217.75
$235.00	$240.00	Aug 14	$0.65	$4.35	$0.65	6.69	$235.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$170.00	Aug 7	$0.50	$9.50	$0.50	19.00	$179.50
$170.00	$165.00	Jul 31	$0.35	$4.65	$0.35	13.29	$169.65
$170.00	$165.00	Aug 21	$0.36	$4.64	$0.36	12.89	$169.64
$190.00	$185.00	Jul 31	$0.42	$4.58	$0.42	10.90	$189.58
$180.00	$175.00	Jul 31	$0.60	$4.40	$0.60	7.33	$179.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 109 found (best R:R 49.00, avg 2.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$170.00	Jul 31	$4.90	$4.90	$0.10	49.00	$169.90
$175.00	$180.00	Jul 31	$4.80	$4.80	$0.20	24.00	$179.80
$180.00	$185.00	Jul 31	$4.45	$4.45	$0.55	8.09	$184.45
$185.00	$187.50	Jul 31	$2.15	$2.15	$0.35	6.14	$187.15
$175.00	$180.00	Aug 7	$4.30	$4.30	$0.70	6.14	$179.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$235.00	$232.50	Jul 31	$2.40	$2.40	$0.10	24.00	$232.60
$225.00	$220.00	Jul 31	$4.55	$4.55	$0.45	10.11	$220.45
$230.00	$225.00	Jul 31	$4.55	$4.55	$0.45	10.11	$225.45
$220.00	$217.50	Jul 31	$2.25	$2.25	$0.25	9.00	$217.75
$240.00	$235.00	Aug 7	$4.45	$4.45	$0.55	8.09	$235.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $2.76, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 31	Aug 7	$0.45	151.4%	83.5%
$230.00	Jul 31	Aug 7	$0.50	138.2%	75.6%
$175.00	Jul 31	Aug 7	$0.85	120.1%	77.3%
$180.00	Jul 31	Aug 7	$1.35	121.9%	69.6%
$235.00	Jul 31	Aug 14	$1.45	142.1%	69.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 31	Aug 7	$0.35	157.3%	84.8%
$240.00	Jul 31	Aug 7	$0.40	151.4%	83.5%
$180.00	Jul 31	Aug 7	$0.63	121.9%	69.6%
$165.00	Jul 31	Aug 14	$0.80	161.1%	74.2%
$235.00	Jul 31	Aug 7	$0.90	142.1%	80.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 6.44% of stock, avg 12.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$197.50	Jul 31	$8.10	$4.85	$12.95	$184.55	$210.45	6.44%
$200.00	Jul 31	$6.80	$6.30	$13.10	$186.90	$213.10	6.51%
$202.50	Jul 31	$5.70	$7.50	$13.20	$189.30	$215.70	6.56%
$195.00	Jul 31	$9.60	$3.88	$13.48	$181.52	$208.48	6.70%
$205.00	Jul 31	$5.05	$8.70	$13.75	$191.25	$218.75	6.84%
$192.50	Jul 31	$11.30	$3.13	$14.43	$178.07	$206.93	7.18%
$190.00	Jul 31	$13.15	$1.65	$14.80	$175.20	$204.80	7.36%
$210.00	Jul 31	$2.85	$12.00	$14.85	$195.15	$224.85	7.38%
$215.00	Jul 31	$1.90	$15.85	$17.75	$197.25	$232.75	8.83%
$195.00	Aug 7	$12.05	$6.10	$18.15	$176.85	$213.15	9.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 1.77% of stock, avg 6.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$190.00	Jul 31	$1.90	$1.65	$3.55	$186.45	$218.55
$210.00	$190.00	Jul 31	$2.85	$1.65	$4.50	$185.50	$214.50
$215.00	$192.50	Jul 31	$1.90	$3.13	$5.03	$187.47	$220.03
$207.50	$190.00	Jul 31	$3.98	$1.65	$5.63	$184.37	$213.13
$215.00	$195.00	Jul 31	$1.90	$3.88	$5.78	$189.22	$220.78
$220.00	$185.00	Aug 7	$3.23	$2.70	$5.93	$179.07	$225.93
$210.00	$192.50	Jul 31	$2.85	$3.13	$5.98	$186.52	$215.98
$205.00	$190.00	Jul 31	$5.05	$1.65	$6.70	$183.30	$211.70
$210.00	$195.00	Jul 31	$2.85	$3.88	$6.73	$188.27	$216.73
$215.00	$197.50	Jul 31	$1.90	$4.85	$6.75	$190.75	$221.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 149 found (best R:R 24.00, avg credit $2.84)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
165/170	180/185	Jul 31	$4.80	$0.20	24.00	$165.20	$184.80
185/188	202/205	Aug 21	$2.40	$0.10	24.00	$185.10	$204.90
192/195	202/205	Aug 21	$2.40	$0.10	24.00	$192.60	$204.90
198/200	210/212	Aug 7	$2.35	$0.15	15.67	$197.65	$212.35
185/188	195/198	Aug 21	$2.35	$0.15	15.67	$185.15	$197.35
188/190	192/195	Aug 21	$2.35	$0.15	15.67	$187.65	$194.85
190/192	198/200	Aug 21	$2.35	$0.15	15.67	$190.15	$199.85
170/175	180/185	Aug 21	$4.60	$0.40	11.50	$170.40	$184.60
198/200	205/208	Aug 7	$2.25	$0.25	9.00	$197.75	$207.25
195/198	200/202	Aug 21	$2.25	$0.25	9.00	$195.25	$202.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Jul 31	$0.15	$4.85	32.33
$195.00	$200.00	$205.00	Aug 7	$0.20	$4.80	24.00
$187.50	$190.00	$192.50	Aug 21	$0.10	$2.40	24.00
$190.00	$192.50	$195.00	Jul 31	$0.15	$2.35	15.67
$175.00	$180.00	$185.00	Jul 31	$0.35	$4.65	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$192.50	$195.00	$197.50	Aug 21	$0.05	$2.45	49.00
$215.00	$220.00	$225.00	Aug 21	$0.25	$4.75	19.00
$170.00	$175.00	$180.00	Aug 21	$0.27	$4.73	17.52
$195.00	$197.50	$200.00	Aug 21	$0.15	$2.35	15.67
$175.00	$180.00	$185.00	Aug 21	$0.38	$4.62	12.16

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 $-0.50, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$240.00	1:2	Aug 21	-$0.50	$9.50
$230.00	$240.00	1:2	Aug 7	-$0.75	$9.25
$225.00	$235.00	1:2	Aug 14	-$0.75	$9.25
$212.50	$220.00	1:2	Aug 7	-$1.31	$6.19
$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	-$9.35	$5.65
$180.00	$175.00	1:2	Jul 31	$0.00	$5.00
$197.50	$190.00	1:2	Aug 14	-$2.55	$4.95
$215.00	$205.00	1:2	Aug 7	-$5.20	$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 5.62%, avg 2.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Sep 4	$11.30	0.46	4.4%	5.62%	10.05%	2	--
$202.50	Aug 21	$11.20	0.51	0.7%	5.57%	6.27%	1	2
$205.00	Aug 21	$10.10	0.48	1.9%	5.02%	6.97%	5	13
$210.00	Aug 28	$9.70	0.45	4.4%	4.82%	9.25%	--	13
$202.50	Aug 14	$9.00	0.51	0.7%	4.48%	5.18%	6	10
$205.00	Aug 14	$8.60	0.47	1.9%	4.28%	6.22%	1	20
$210.00	Aug 21	$8.30	0.43	4.4%	4.13%	8.56%	--	158
$207.50	Aug 14	$7.30	0.44	3.2%	3.63%	6.82%	--	50
$215.00	Aug 21	$6.20	0.37	6.9%	3.08%	10.00%	1	3
$205.00	Aug 7	$6.10	0.45	1.9%	3.03%	4.98%	--	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 467

Total Puts 847

Put/Call Ratio 1.81

Net Difference -380

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 8,775

Total Puts 9,104

Average Put/Call Ratio 1.40

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