GNRC - Options Database

GNRC

GENERAC HLDGS INC

$201.50 +3.02%

(7/29 09:50) ◀

Wednesday, July 29, 2026 (9:55am)

▶ (7/29 10:00)

◀ 7/29 09:55 ▶

Option Volume

Detail

ℹ

Current (07/29 9:55am) 2,061

Calls: 564 (27%)

Puts: 1,497 (73%)

Prior --

Calls: 826 (42%)

Puts: 1,134 (58%)

Current vs Prior +0.00%

Calls: -31.72% (Calls)

Puts: +32.01% (Puts)

Prior 7-Day Total 19,193

Calls: 9,242 (48%)

Puts: 9,951 (52%)

Prior 7-Day Average 2,741

Calls: 1,320 (48%)

Puts: 1,421 (52%)

Current vs Prior 7-Day Avg -24.83%

Calls: -57.28%

Puts: +5.31%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 9:55am) $3.65M

Calls: $864.1K (24%)

Puts: $2.78M (76%)

Prior --

Calls: $953.7K (50%)

Puts: $957.1K (50%)

Current vs Prior +0.00%

Calls: -9.40%

Puts: +190.67%

Prior 7-Day Total $23.81M

Calls: $16.10M (68%)

Puts: $7.71M (32%)

Prior 7-Day Average $3.40M

Calls: $2.30M (68%)

Puts: $1.10M (32%)

Current vs Prior 7-Day Avg +7.17%

Calls: -62.44%

Puts: +152.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 9:55am) 2.65

Prior 1.00

Current vs Prior +165.43%

Prior 7-Day Average 1.46

Current vs Prior 7-Day Avg +82.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 9:55am) 49,133

Calls: 29,204 (59%)

Puts: 19,929 (41%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 322,488

Calls: 193,730 (60%)

Puts: 128,758 (40%)

Prior 7-Day Average 46,069

Calls: 27,675 (60%)

Puts: 18,394 (40%)

Current vs Prior 7-Day Avg +6.65%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.07% | 9.90%14.02% | 21.69%

Prior 12.32% | 14.04%17.26% | 21.79%

Current vs Prior -42.62% | -29.48%-18.79% | -0.47%

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

Current vs 7-Day Avg -26.81% | -13.49%-18.79% | -0.47%

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

Current vs 7-Day Eod -42.62% | -29.48%-18.38% | +2.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 44.34% | 26.58%

Calls: 47.06% | 28.28%

Puts: 41.61% | 24.88%

Prior 18.50% | 16.10%

Calls: 19.16% | 18.43%

Puts: 17.84% | 13.77%

Current vs Prior +139.68% | +65.09%

Prior 7-Day Avg 23.95% | 19.72%

Calls: 23.62% | 19.98%

Puts: 24.29% | 19.45%

Current vs 7-Day Avg +85.11% | +34.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($2.78M) vs calls ($864.1K). Extreme bearish P/C ratio of 2.65 - heavy put buying. P/C ratio rising 165% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
09:55	BEARISH	BEARISH	BEARISH
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 5 of results (avg 8.7%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	37.40	40.50	$38.95	8.0%	1	0.88	4
$165.00	Jul 31	34.80	38.30	$36.55	9.6%	5	0.96	1

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	39.00	42.50	$40.75	8.6%	1	0.84	52
$240.00	Aug 7	37.40	40.80	$39.10	8.7%	3	0.89	4
$240.00	Jul 31	37.00	40.40	$38.70	8.8%	--	0.92	48

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 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 31	25.00	28.50	$26.75	13.1%	2	0.97	4
$165.00	Jul 31	34.80	38.30	$36.55	9.6%	5	0.96	1
$170.00	Jul 31	29.90	33.40	$31.65	11.1%	4	0.94	2
$180.00	Jul 31	20.20	23.60	$21.90	15.5%	16	0.91	18
$175.00	Aug 7	25.90	29.50	$27.70	13.0%	--	0.90	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 31	37.00	40.40	$38.70	8.8%	--	0.92	48
$235.00	Jul 31	31.70	35.40	$33.55	11.0%	--	0.91	65
$225.00	Jul 31	22.50	25.80	$24.15	13.7%	--	0.90	42
$240.00	Aug 7	37.40	40.80	$39.10	8.7%	3	0.89	4
$232.50	Jul 31	29.60	33.00	$31.30	10.9%	4	0.89	1

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 778, 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	0.30	361
$225.00	Jul 31	0.10	1.25	$0.68	169.1%	50	0.09	51
$220.00	Aug 21	5.00	8.20	$6.60	48.5%	33	0.32	311
$205.00	Jul 31	3.70	6.10	$4.90	49.0%	21	0.42	30
$202.50	Jul 31	4.30	7.10	$5.70	49.1%	20	0.48	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	0.05	1.20	$0.63	182.5%	64	0.05	148
$210.00	Jul 31	10.40	13.70	$12.05	27.4%	50	0.70	46
$190.00	Jul 31	1.05	3.30	$2.17	103.7%	38	0.23	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 71.7%, max 133.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 31	Aug 21	150.7%	64.5%	133.6%	4	1.0K
$165.00	Jul 31	Aug 21	162.0%	72.9%	122.2%	6	5
$235.00	Jul 31	Aug 14	141.3%	69.5%	103.3%	--	94
$230.00	Jul 31	Aug 21	137.3%	67.8%	102.7%	19	385
$180.00	Jul 31	Aug 21	122.9%	66.9%	83.9%	16	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 31	Aug 21	150.7%	64.5%	133.6%	1	100
$170.00	Jul 31	Aug 21	158.2%	68.1%	132.4%	32	384
$165.00	Jul 31	Aug 21	162.0%	72.9%	122.2%	86	253
$230.00	Jul 31	Aug 21	137.3%	67.8%	102.7%	--	277
$180.00	Jul 31	Sep 4	122.9%	64.9%	89.5%	27	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 21.22, avg 3.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$230.00	$240.00	Aug 7	$0.45	$9.55	$0.45	21.22	$230.45
$222.50	$225.00	Aug 7	$0.13	$2.37	$0.13	18.23	$222.63
$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
$180.00	$165.00	Aug 14	$1.27	$13.73	$1.27	10.81	$178.73
$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. 111 found (best R:R 49.00, avg 3.04)

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
$170.00	$175.00	Jul 31	$4.90	$4.90	$0.10	49.00	$174.90
$175.00	$180.00	Jul 31	$4.85	$4.85	$0.15	32.33	$179.85
$185.00	$187.50	Jul 31	$2.40	$2.40	$0.10	24.00	$187.40
$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
$240.00	$235.00	Aug 7	$4.80	$4.80	$0.20	24.00	$235.20
$230.00	$225.00	Jul 31	$4.65	$4.65	$0.35	13.29	$225.35
$225.00	$220.00	Jul 31	$4.55	$4.55	$0.45	10.11	$220.45
$235.00	$232.50	Jul 31	$2.25	$2.25	$0.25	9.00	$232.75
$240.00	$230.00	Aug 21	$8.50	$8.50	$1.50	5.67	$231.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $2.77, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 31	Aug 7	$0.45	150.7%	83.2%
$230.00	Jul 31	Aug 7	$0.50	137.3%	75.2%
$175.00	Jul 31	Aug 7	$0.95	121.0%	76.5%
$235.00	Jul 31	Aug 14	$1.45	141.3%	69.5%
$180.00	Jul 31	Aug 7	$1.50	122.9%	70.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$170.00	Jul 31	Aug 7	$0.35	158.2%	85.2%
$240.00	Jul 31	Aug 7	$0.40	150.7%	83.2%
$180.00	Jul 31	Aug 7	$0.63	122.9%	70.0%
$235.00	Jul 31	Aug 7	$0.75	141.3%	80.1%
$165.00	Jul 31	Aug 14	$0.80	162.0%	74.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 6.40% of stock, avg 12.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$200.00	Jul 31	$6.80	$6.10	$12.90	$187.10	$212.90	6.40%
$197.50	Jul 31	$8.30	$4.85	$13.15	$184.35	$210.65	6.53%
$202.50	Jul 31	$5.70	$7.45	$13.15	$189.35	$215.65	6.53%
$195.00	Jul 31	$9.70	$3.88	$13.58	$181.42	$208.58	6.74%
$205.00	Jul 31	$4.90	$8.90	$13.80	$191.20	$218.80	6.85%
$192.50	Jul 31	$11.30	$3.13	$14.43	$178.07	$206.93	7.16%
$210.00	Jul 31	$2.85	$12.05	$14.90	$195.10	$224.90	7.39%
$190.00	Jul 31	$13.25	$2.17	$15.42	$174.58	$205.42	7.65%
$215.00	Jul 31	$1.90	$15.60	$17.50	$197.50	$232.50	8.68%
$200.00	Aug 7	$9.90	$8.80	$18.70	$181.30	$218.70	9.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 2.02% of stock, avg 6.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$215.00	$190.00	Jul 31	$1.90	$2.17	$4.07	$185.93	$219.07
$210.00	$190.00	Jul 31	$2.85	$2.17	$5.02	$184.98	$215.02
$215.00	$192.50	Jul 31	$1.90	$3.13	$5.03	$187.47	$220.03
$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
$207.50	$190.00	Jul 31	$3.98	$2.17	$6.15	$183.85	$213.65
$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
$205.00	$190.00	Jul 31	$4.90	$2.17	$7.07	$182.93	$212.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 16.86, avg credit $2.80)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/192	195/198	Jul 31	$2.36	$0.14	16.86	$190.14	$197.36
198/200	208/210	Aug 7	$2.35	$0.15	15.67	$197.65	$209.85
190/192	195/198	Aug 21	$2.35	$0.15	15.67	$190.15	$197.35
198/200	210/212	Aug 7	$2.30	$0.20	11.50	$197.70	$212.30
170/175	180/185	Aug 21	$4.60	$0.40	11.50	$170.40	$184.60
190/192	200/202	Aug 21	$2.30	$0.20	11.50	$190.20	$202.30
165/170	180/185	Jul 31	$4.55	$0.45	10.11	$165.45	$184.55
192/195	198/200	Jul 31	$2.25	$0.25	9.00	$192.75	$199.75
198/200	205/208	Aug 7	$2.25	$0.25	9.00	$197.75	$207.25
198/200	205/208	Aug 14	$2.25	$0.25	9.00	$197.75	$207.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 7	$0.15	$4.85	32.33
$210.00	$215.00	$220.00	Aug 14	$0.15	$4.85	32.33
$215.00	$220.00	$225.00	Aug 21	$0.15	$4.85	32.33
$187.50	$190.00	$192.50	Jul 31	$0.10	$2.40	24.00
$205.00	$210.00	$215.00	Aug 21	$0.20	$4.80	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Jul 31	$0.10	$4.90	49.00
$192.50	$195.00	$197.50	Aug 21	$0.05	$2.45	49.00
$197.50	$200.00	$202.50	Jul 31	$0.10	$2.40	24.00
$200.00	$202.50	$205.00	Jul 31	$0.10	$2.40	24.00
$210.00	$215.00	$220.00	Aug 21	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.16, 46 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	$165.00	1:2	Aug 14	-$0.16	$14.84
$180.00	$170.00	1:2	Aug 7	-$0.83	$9.17
$235.00	$220.00	1:2	Aug 7	-$9.60	$5.40
$180.00	$175.00	1:2	Jul 31	$0.00	$5.00
$197.50	$190.00	1:2	Aug 14	-$2.55	$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.71%, avg 2.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Sep 4	$11.50	0.46	4.2%	5.71%	9.93%	2	--
$202.50	Aug 21	$11.20	0.52	0.5%	5.56%	6.05%	1	2
$205.00	Aug 21	$10.20	0.49	1.7%	5.06%	6.80%	5	13
$210.00	Aug 28	$10.00	0.45	4.2%	4.96%	9.18%	--	13
$202.50	Aug 14	$9.10	0.51	0.5%	4.52%	5.01%	6	10
$205.00	Aug 14	$8.90	0.47	1.7%	4.42%	6.15%	1	20
$210.00	Aug 21	$8.10	0.43	4.2%	4.02%	8.24%	--	158
$207.50	Aug 14	$7.30	0.44	3.0%	3.62%	6.60%	--	50
$210.00	Aug 14	$6.50	0.41	4.2%	3.23%	7.44%	--	71
$215.00	Aug 21	$6.30	0.37	6.7%	3.13%	9.83%	1	3

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 564

Total Puts 1,497

Put/Call Ratio 2.65

Net Difference -933

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 9,242

Total Puts 9,951

Average Put/Call Ratio 1.46

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