GNRC - Options Database

GNRC

GENERAC HLDGS INC

$204.99 +4.80%

(7/29 09:55) ◀

Wednesday, July 29, 2026 (10:00am)

▶ (7/29 14:06)

◀ 7/29 10:00 ▶

Option Volume

Detail

ℹ

Current (07/29 10:00am) 2,144

Calls: 611 (28%)

Puts: 1,533 (72%)

Prior --

Calls: 826 (42%)

Puts: 1,134 (58%)

Current vs Prior +0.00%

Calls: -26.03% (Calls)

Puts: +35.19% (Puts)

Prior 7-Day Total 20,816

Calls: 9,590 (46%)

Puts: 11,226 (54%)

Prior 7-Day Average 2,973

Calls: 1,370 (46%)

Puts: 1,603 (54%)

Current vs Prior 7-Day Avg -27.90%

Calls: -55.40%

Puts: -4.41%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 10:00am) $3.64M

Calls: $999.0K (27%)

Puts: $2.64M (73%)

Prior --

Calls: $953.7K (50%)

Puts: $957.1K (50%)

Current vs Prior +0.00%

Calls: +4.75%

Puts: +175.52%

Prior 7-Day Total $26.83M

Calls: $16.56M (62%)

Puts: $10.27M (38%)

Prior 7-Day Average $3.83M

Calls: $2.37M (62%)

Puts: $1.47M (38%)

Current vs Prior 7-Day Avg -5.13%

Calls: -57.76%

Puts: +79.73%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 10:00am) 2.51

Prior 1.00

Current vs Prior +150.90%

Prior 7-Day Average 1.69

Current vs Prior 7-Day Avg +48.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 10:00am) 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 7.02% | 9.68%14.05% | 21.39%

Prior 12.32% | 14.04%17.26% | 21.79%

Current vs Prior -43.00% | -31.03%-18.62% | -1.82%

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

Current vs 7-Day Avg -27.30% | -15.39%-18.62% | -1.82%

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

Current vs 7-Day Eod -43.00% | -31.03%-18.21% | +1.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.59% | 29.92%

Calls: 35.58% | 27.23%

Puts: 49.60% | 32.61%

Prior 18.50% | 16.10%

Calls: 19.16% | 18.43%

Puts: 17.84% | 13.77%

Current vs Prior +130.22% | +85.84%

Prior 7-Day Avg 23.95% | 19.72%

Calls: 23.62% | 19.98%

Puts: 24.29% | 19.45%

Current vs 7-Day Avg +77.80% | +51.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($2.64M). Extreme bearish P/C ratio of 2.51 - heavy put buying. P/C ratio rising 151% - 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
10:00	BEARISH	BEARISH	BEARISH
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 9 of results (avg 9.3%, best 8.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	40.50	44.10	$42.30	8.5%	1	0.89	4
$165.00	Jul 31	38.20	42.00	$40.10	9.5%	5	0.99	1
$170.00	Jul 31	33.30	36.70	$35.00	9.7%	4	0.93	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 31	38.70	42.00	$40.35	8.2%	--	0.95	72
$240.00	Jul 31	33.70	36.90	$35.30	9.1%	--	0.94	48
$240.00	Aug 21	35.40	38.90	$37.15	9.4%	1	0.83	52
$245.00	Aug 14	39.00	42.90	$40.95	9.5%	1	0.90	1
$245.00	Aug 7	38.50	42.40	$40.45	9.6%	--	0.90	13

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. 63 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	38.20	42.00	$40.10	9.5%	5	0.99	1
$175.00	Jul 31	28.40	31.60	$30.00	10.7%	2	0.94	4
$170.00	Jul 31	33.30	36.70	$35.00	9.7%	4	0.93	2
$180.00	Jul 31	23.60	27.00	$25.30	13.4%	16	0.90	18
$175.00	Aug 7	29.30	32.90	$31.10	11.6%	--	0.90	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$245.00	Jul 31	38.70	42.00	$40.35	8.2%	--	0.95	72
$240.00	Jul 31	33.70	36.90	$35.30	9.1%	--	0.94	48
$225.00	Jul 31	18.50	22.30	$20.40	18.6%	--	0.94	42
$235.00	Jul 31	28.10	32.10	$30.10	13.3%	--	0.93	65
$232.50	Jul 31	26.00	29.70	$27.85	13.3%	4	0.91	1

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 867, top 77)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Jul 31	2.50	5.00	$3.75	66.7%	63	0.39	361
$225.00	Jul 31	0.10	1.25	$0.68	169.1%	50	0.10	51
$220.00	Aug 21	6.10	8.50	$7.30	32.9%	33	0.36	311
$195.00	Jul 31	11.50	14.10	$12.80	20.3%	27	0.74	125
$205.00	Jul 31	5.30	7.80	$6.55	38.2%	26	0.53	30

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	0.00	0.15	$0.08	187.5%	77	0.01	148
$210.00	Jul 31	7.50	10.40	$8.95	32.4%	51	0.62	46
$190.00	Jul 31	1.00	3.30	$2.15	107.0%	38	0.19	262
$185.00	Jul 31	0.50	1.85	$1.18	114.4%	34	0.12	91
$180.00	Jul 31	0.15	2.20	$1.18	173.7%	28	0.10	66

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 67.5%, max 153.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 31	Aug 21	144.9%	61.1%	137.2%	10	48
$240.00	Jul 31	Aug 21	135.0%	62.1%	117.6%	5	1.0K
$235.00	Jul 31	Aug 14	125.9%	62.3%	101.9%	--	94
$230.00	Jul 31	Aug 21	119.7%	61.2%	95.5%	19	385
$180.00	Jul 31	Aug 21	139.7%	72.1%	93.8%	16	30

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$245.00	Jul 31	Aug 28	144.9%	57.3%	153.0%	--	82
$170.00	Jul 31	Aug 21	174.2%	72.9%	139.0%	32	384
$240.00	Jul 31	Aug 21	135.0%	62.1%	117.6%	1	100
$180.00	Jul 31	Sep 4	139.7%	67.9%	105.7%	28	77
$230.00	Jul 31	Aug 21	119.7%	61.2%	95.5%	--	277

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 21.22, avg 3.11)

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
$230.00	$235.00	Jul 31	$0.27	$4.73	$0.27	17.52	$230.27
$235.00	$240.00	Aug 14	$0.65	$4.35	$0.65	6.69	$235.65
$237.50	$240.00	Jul 31	$0.33	$2.17	$0.33	6.58	$237.83
$215.00	$217.50	Jul 31	$0.35	$2.15	$0.35	6.14	$215.35

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	Aug 21	$0.31	$4.69	$0.31	15.13	$169.69
$180.00	$165.00	Aug 14	$0.99	$14.01	$0.99	14.15	$179.01
$180.00	$175.00	Jul 31	$0.55	$4.45	$0.55	8.09	$179.45
$192.50	$190.00	Jul 31	$0.40	$2.10	$0.40	5.25	$192.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 24.00, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 31	$4.70	$4.70	$0.30	15.67	$179.70
$180.00	$185.00	Jul 31	$4.20	$4.20	$0.80	5.25	$184.20
$190.00	$192.50	Jul 31	$2.10	$2.10	$0.40	5.25	$192.10
$192.50	$195.00	Jul 31	$2.05	$2.05	$0.45	4.56	$194.55
$175.00	$180.00	Aug 7	$4.10	$4.10	$0.90	4.56	$179.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$220.00	$217.50	Jul 31	$2.40	$2.40	$0.10	24.00	$217.60
$235.00	$232.50	Jul 31	$2.25	$2.25	$0.25	9.00	$232.75
$240.00	$235.00	Aug 7	$4.35	$4.35	$0.65	6.69	$235.65
$235.00	$220.00	Aug 7	$12.95	$12.95	$2.05	6.32	$222.05
$240.00	$230.00	Aug 21	$8.25	$8.25	$1.75	4.71	$231.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.69, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 31	Aug 7	$0.45	135.0%	75.5%
$230.00	Jul 31	Aug 7	$0.50	119.7%	66.6%
$245.00	Jul 31	Aug 7	$0.57	144.9%	83.4%
$175.00	Jul 31	Aug 7	$1.10	137.6%	84.4%
$235.00	Jul 31	Aug 14	$1.42	125.9%	62.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$245.00	Jul 31	Aug 7	$0.10	144.9%	83.4%
$240.00	Jul 31	Aug 7	$0.20	135.0%	75.5%
$170.00	Jul 31	Aug 7	$0.35	174.2%	92.7%
$180.00	Jul 31	Aug 7	$0.65	139.7%	78.5%
$235.00	Jul 31	Aug 7	$1.05	125.9%	71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 6.20% of stock, avg 12.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 31	$3.75	$8.95	$12.70	$197.30	$222.70	6.20%
$205.00	Jul 31	$6.55	$6.25	$12.80	$192.20	$217.80	6.24%
$202.50	Jul 31	$8.15	$4.85	$13.00	$189.50	$215.50	6.34%
$200.00	Jul 31	$9.30	$4.30	$13.60	$186.40	$213.60	6.63%
$215.00	Jul 31	$1.95	$12.25	$14.20	$200.80	$229.20	6.93%
$197.50	Jul 31	$11.15	$3.68	$14.83	$182.67	$212.33	7.23%
$217.50	Jul 31	$1.60	$14.00	$15.60	$201.90	$233.10	7.61%
$195.00	Jul 31	$12.80	$3.10	$15.90	$179.10	$210.90	7.76%
$192.50	Jul 31	$14.85	$2.55	$17.40	$175.10	$209.90	8.49%
$220.00	Jul 31	$1.55	$16.40	$17.95	$202.05	$237.95	8.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 2.29% of stock, avg 6.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$195.00	Jul 31	$1.60	$3.10	$4.70	$190.30	$222.20
$215.00	$195.00	Jul 31	$1.95	$3.10	$5.05	$189.95	$220.05
$217.50	$197.50	Jul 31	$1.60	$3.68	$5.28	$192.22	$222.78
$215.00	$197.50	Jul 31	$1.95	$3.68	$5.63	$191.87	$220.63
$217.50	$200.00	Jul 31	$1.60	$4.30	$5.90	$194.10	$223.40
$212.50	$195.00	Jul 31	$3.08	$3.10	$6.18	$188.82	$218.68
$215.00	$200.00	Jul 31	$1.95	$4.30	$6.25	$193.75	$221.25
$217.50	$202.50	Jul 31	$1.60	$4.85	$6.45	$196.05	$223.95
$212.50	$197.50	Jul 31	$3.08	$3.68	$6.76	$190.74	$219.26
$215.00	$202.50	Jul 31	$1.95	$4.85	$6.80	$195.70	$221.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 24.00, avg credit $2.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
192/195	198/200	Jul 31	$2.40	$0.10	24.00	$192.60	$199.90
190/192	195/198	Aug 21	$2.40	$0.10	24.00	$190.10	$197.40
198/200	202/205	Aug 21	$2.40	$0.10	24.00	$197.60	$204.90
188/190	195/198	Aug 21	$2.35	$0.15	15.67	$187.65	$197.35
190/192	200/202	Aug 21	$2.35	$0.15	15.67	$190.15	$202.35
190/192	202/205	Aug 21	$2.35	$0.15	15.67	$190.15	$204.85
188/190	202/205	Aug 14	$2.30	$0.20	11.50	$187.70	$204.80
188/190	200/202	Aug 21	$2.30	$0.20	11.50	$187.70	$202.30
188/190	202/205	Aug 21	$2.30	$0.20	11.50	$187.70	$204.80
190/192	198/200	Aug 21	$2.30	$0.20	11.50	$190.20	$199.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Jul 31	$0.10	$4.90	49.00
$190.00	$192.50	$195.00	Jul 31	$0.05	$2.45	49.00
$210.00	$215.00	$220.00	Aug 21	$0.10	$4.90	49.00
$195.00	$197.50	$200.00	Aug 21	$0.10	$2.40	24.00
$170.00	$175.00	$180.00	Jul 31	$0.30	$4.70	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$175.00	$180.00	Aug 21	$0.07	$4.93	70.43
$175.00	$180.00	$185.00	Aug 21	$0.28	$4.72	16.86
$190.00	$192.50	$195.00	Jul 31	$0.15	$2.35	15.67
$195.00	$197.50	$200.00	Aug 7	$0.15	$2.35	15.67
$180.00	$185.00	$190.00	Aug 7	$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. 53 found (best net $-0.15, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$225.00	$235.00	1:2	Aug 14	-$0.52	$9.48
$230.00	$240.00	1:2	Aug 7	-$0.75	$9.25
$230.00	$240.00	1:2	Aug 21	-$1.30	$8.70
$230.00	$235.00	1:2	Jul 31	-$0.61	$4.39
$240.00	$245.00	1:2	Jul 31	-$0.61	$4.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$245.00	$220.00	1:2	Aug 14	-$0.15	$24.85
$180.00	$165.00	1:2	Aug 14	-$0.44	$14.56
$235.00	$220.00	1:2	Aug 7	-$5.25	$9.75
$180.00	$170.00	1:2	Aug 7	-$0.83	$9.17
$215.00	$205.00	1:2	Aug 7	-$3.40	$6.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 6.49%, avg 2.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Sep 4	$13.30	0.50	2.4%	6.49%	8.93%	2	--
$205.00	Aug 21	$12.40	0.54	0.0%	6.05%	6.05%	5	13
$210.00	Aug 28	$11.50	0.49	2.4%	5.61%	8.05%	--	13
$210.00	Aug 21	$10.70	0.48	2.4%	5.22%	7.66%	1	158
$205.00	Aug 14	$10.60	0.54	0.0%	5.17%	5.18%	1	20
$207.50	Aug 14	$9.10	0.50	1.2%	4.44%	5.66%	--	50
$205.00	Aug 7	$8.20	0.53	0.0%	4.00%	4.01%	1	11
$215.00	Aug 21	$8.10	0.42	4.9%	3.95%	8.83%	1	3
$210.00	Aug 14	$7.80	0.47	2.4%	3.81%	6.25%	--	71
$207.50	Aug 7	$7.00	0.49	1.2%	3.41%	4.64%	4	--

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 611

Total Puts 1,533

Put/Call Ratio 2.51

Net Difference -922

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 9,590

Total Puts 11,226

Average Put/Call Ratio 1.69

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