GNRC - Options Database

GNRC

GENERAC HLDGS INC

$195.25 -0.18%

(7/29 10:00) ◀

Wednesday, July 29, 2026 (2:05pm)

▶ (7/29 18:04)

◀ 7/29 14:06 ▶

Option Volume

Detail

ℹ

Current (07/29 2:05pm) 7,713

Calls: 3,107 (40%)

Puts: 4,606 (60%)

Prior (07/28) 6,256

Calls: 2,576 (41%)

Puts: 3,680 (59%)

Current vs Prior +23.29%

Calls: +20.61% (Calls)

Puts: +25.16% (Puts)

Prior 7-Day Total 22,184

Calls: 9,930 (45%)

Puts: 12,254 (55%)

Prior 7-Day Average 3,169

Calls: 1,418 (45%)

Puts: 1,750 (55%)

Current vs Prior 7-Day Avg +143.38%

Calls: +119.02%

Puts: +163.11%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/29 2:05pm) $13.06M

Calls: $3.75M (29%)

Puts: $9.31M (71%)

Prior (07/28) $5.59M

Calls: $1.88M (34%)

Puts: $3.71M (66%)

Current vs Prior +133.78%

Calls: +99.79%

Puts: +150.97%

Prior 7-Day Total $29.67M

Calls: $17.04M (57%)

Puts: $12.62M (43%)

Prior 7-Day Average $4.24M

Calls: $2.43M (57%)

Puts: $1.80M (43%)

Current vs Prior 7-Day Avg +208.13%

Calls: +53.92%

Puts: +416.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/29 2:05pm) 1.48

Prior (07/28) 1.43

Current vs Prior +3.77%

Prior 7-Day Average 1.78

Current vs Prior 7-Day Avg -16.79%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/29 2:05pm) 49,133

Calls: 29,204 (59%)

Puts: 19,929 (41%)

Prior (07/28) 42,727

Calls: 26,403 (62%)

Puts: 16,324 (38%)

Current vs Prior +14.99%

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 6.50% | 9.50%13.47% | 19.82%

Prior 12.32% | 14.04%17.26% | 21.79%

Current vs Prior -47.22% | -32.33%-21.98% | -9.03%

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

Current vs 7-Day Avg -32.68% | -16.99%-21.98% | -9.03%

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

Current vs 7-Day Eod -47.22% | -32.33%-21.59% | -6.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.93% | 28.61%

Calls: 40.68% | 32.61%

Puts: 41.18% | 24.60%

Prior 18.50% | 16.10%

Calls: 19.16% | 18.43%

Puts: 17.84% | 13.77%

Current vs Prior +121.24% | +77.70%

Prior 7-Day Avg 23.95% | 19.72%

Calls: 23.62% | 19.98%

Puts: 24.29% | 19.45%

Current vs 7-Day Avg +70.87% | +45.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($9.31M). Massive premium surge with dollar volume up 134% vs prior. Dollar volume significantly above 7-day average (208% higher). Volume explosion - 143% above 7-day average (7,713 vs avg 3,169).

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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
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 7 of results (avg 8.7%, best 7.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	34.10	36.90	$35.50	7.9%	61	1.00	1
$160.00	Aug 21	36.50	39.90	$38.20	8.9%	1	0.88	10
$165.00	Aug 21	32.50	35.70	$34.10	9.4%	1	0.84	4

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 31	35.80	38.50	$37.15	7.3%	4	0.89	1
$230.00	Aug 21	35.20	38.20	$36.70	8.2%	13	0.84	191
$232.50	Aug 7	35.50	39.00	$37.25	9.4%	2	0.89	--
$230.00	Jul 31	32.60	36.00	$34.30	9.9%	--	1.00	86

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. 58 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	34.10	36.90	$35.50	7.9%	61	1.00	1
$170.00	Jul 31	24.30	27.10	$25.70	10.9%	4	0.96	2
$165.00	Jul 31	29.20	32.50	$30.85	10.7%	5	0.96	1
$175.00	Jul 31	19.50	22.30	$20.90	13.4%	2	0.93	4
$160.00	Aug 21	36.50	39.90	$38.20	8.9%	1	0.88	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 31	32.60	36.00	$34.30	9.9%	--	1.00	86
$225.00	Jul 31	27.70	31.00	$29.35	11.2%	1	0.91	42
$225.00	Aug 7	28.40	32.00	$30.20	11.9%	1	0.90	2
$232.50	Jul 31	35.80	38.50	$37.15	7.3%	4	0.89	1
$232.50	Aug 7	35.50	39.00	$37.25	9.4%	2	0.89	--

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 2.7K, top 532)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	9.30	12.60	$10.95	30.1%	532	0.48	598
$210.00	Jul 31	0.00	2.00	$1.00	200.0%	203	0.15	361
$200.00	Jul 31	2.85	4.70	$3.78	48.9%	98	0.39	169
$160.00	Jul 31	34.10	36.90	$35.50	7.9%	61	1.00	1
$225.00	Jul 31	0.10	1.30	$0.70	171.4%	56	0.08	51

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 31	0.00	0.05	$0.03	166.7%	291	0.01	1.1K
$190.00	Jul 31	2.80	4.10	$3.45	37.7%	171	0.34	262
$210.00	Jul 31	13.50	17.00	$15.25	23.0%	95	0.85	46
$185.00	Jul 31	1.30	3.20	$2.25	84.4%	91	0.23	91
$165.00	Jul 31	0.10	0.60	$0.35	142.9%	82	0.04	148

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 40 strikes (avg 62.7%, max 117.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 31	Aug 21	129.8%	59.7%	117.5%	71	90
$220.00	Jul 31	Sep 4	131.3%	61.5%	113.5%	6	90
$217.50	Jul 31	Aug 14	120.8%	64.5%	87.3%	8	13
$230.00	Jul 31	Aug 21	108.0%	60.1%	79.8%	27	385
$165.00	Jul 31	Aug 21	133.6%	74.6%	79.0%	6	5

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 31	Aug 21	129.8%	59.7%	117.5%	1	52
$220.00	Jul 31	Aug 21	131.3%	64.7%	103.0%	1	159
$232.50	Jul 31	Aug 7	169.2%	83.9%	101.7%	6	1
$165.00	Jul 31	Sep 4	133.6%	68.2%	95.7%	87	148
$230.00	Jul 31	Aug 21	108.0%	60.1%	79.8%	13	277

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 17.52, avg 3.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$205.00	$207.50	Jul 31	$0.23	$2.27	$0.23	9.87	$205.23
$220.00	$225.00	Jul 31	$0.48	$4.52	$0.48	9.42	$220.48
$210.00	$212.50	Jul 31	$0.25	$2.25	$0.25	9.00	$210.25
$210.00	$212.50	Aug 7	$0.32	$2.18	$0.32	6.81	$210.32
$215.00	$220.00	Aug 21	$0.65	$4.35	$0.65	6.69	$215.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$170.00	Jul 31	$0.27	$4.73	$0.27	17.52	$174.73
$165.00	$160.00	Jul 31	$0.32	$4.68	$0.32	14.63	$164.68
$187.50	$185.00	Aug 7	$0.20	$2.30	$0.20	11.50	$187.30
$170.00	$165.00	Aug 7	$0.55	$4.45	$0.55	8.09	$169.45
$170.00	$165.00	Aug 21	$0.55	$4.45	$0.55	8.09	$169.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 24.00, avg 2.09)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$175.00	Jul 31	$4.80	$4.80	$0.20	24.00	$174.80
$160.00	$165.00	Jul 31	$4.65	$4.65	$0.35	13.29	$164.65
$175.00	$180.00	Jul 31	$4.45	$4.45	$0.55	8.09	$179.45
$180.00	$185.00	Jul 31	$4.25	$4.25	$0.75	5.67	$184.25
$160.00	$165.00	Aug 21	$4.10	$4.10	$0.90	4.56	$164.10

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$215.00	$212.50	Jul 31	$2.35	$2.35	$0.15	15.67	$212.65
$232.50	$225.00	Aug 7	$7.05	$7.05	$0.45	15.67	$225.45
$230.00	$225.00	Aug 21	$4.65	$4.65	$0.35	13.29	$225.35
$220.00	$217.50	Jul 31	$2.30	$2.30	$0.20	11.50	$217.70
$212.50	$210.00	Jul 31	$2.25	$2.25	$0.25	9.00	$210.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $2.54, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$220.00	Jul 31	Aug 7	$0.09	131.3%	64.0%
$225.00	Jul 31	Aug 7	$0.35	129.8%	68.5%
$217.50	Jul 31	Aug 7	$0.54	120.8%	65.2%
$230.00	Jul 31	Aug 7	$1.08	108.0%	79.3%
$215.00	Jul 31	Aug 7	$1.28	106.2%	67.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$232.50	Jul 31	Aug 7	$0.10	169.2%	83.9%
$225.00	Jul 31	Aug 7	$0.85	129.8%	68.5%
$165.00	Jul 31	Aug 7	$1.08	133.6%	90.0%
$220.00	Jul 31	Aug 7	$1.35	131.3%	64.0%
$215.00	Jul 31	Aug 7	$1.55	106.2%	67.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 5.79% of stock, avg 12.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$195.00	Jul 31	$5.90	$5.40	$11.30	$183.70	$206.30	5.79%
$197.50	Jul 31	$4.50	$6.80	$11.30	$186.20	$208.80	5.79%
$192.50	Jul 31	$7.15	$4.25	$11.40	$181.10	$203.90	5.84%
$200.00	Jul 31	$3.78	$7.80	$11.58	$188.42	$211.58	5.93%
$190.00	Jul 31	$8.75	$3.45	$12.20	$177.80	$202.20	6.25%
$202.50	Jul 31	$3.00	$9.70	$12.70	$189.80	$215.20	6.50%
$187.50	Jul 31	$10.50	$3.10	$13.60	$173.90	$201.10	6.97%
$205.00	Jul 31	$2.13	$11.55	$13.68	$191.32	$218.68	7.01%
$185.00	Jul 31	$12.20	$2.25	$14.45	$170.55	$199.45	7.40%
$207.50	Jul 31	$1.90	$13.25	$15.15	$192.35	$222.65	7.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 2.13% of stock, avg 6.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$207.50	$185.00	Jul 31	$1.90	$2.25	$4.15	$180.85	$211.65
$205.00	$185.00	Jul 31	$2.13	$2.25	$4.38	$180.62	$209.38
$207.50	$187.50	Jul 31	$1.90	$3.10	$5.00	$182.50	$212.50
$205.00	$187.50	Jul 31	$2.13	$3.10	$5.23	$182.27	$210.23
$202.50	$185.00	Jul 31	$3.00	$2.25	$5.25	$179.75	$207.75
$207.50	$190.00	Jul 31	$1.90	$3.45	$5.35	$184.65	$212.85
$205.00	$190.00	Jul 31	$2.13	$3.45	$5.58	$184.42	$210.58
$200.00	$185.00	Jul 31	$3.78	$2.25	$6.03	$178.97	$206.03
$202.50	$187.50	Jul 31	$3.00	$3.10	$6.10	$181.40	$208.60
$207.50	$192.50	Jul 31	$1.90	$4.25	$6.15	$186.35	$213.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 185 found (best R:R 20.74, avg credit $2.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	175/180	Jul 31	$4.77	$0.23	20.74	$160.23	$179.77
188/190	195/198	Aug 7	$2.35	$0.15	15.67	$187.65	$197.35
185/188	195/198	Aug 14	$2.35	$0.15	15.67	$185.15	$197.35
185/188	198/200	Aug 21	$2.30	$0.20	11.50	$185.20	$199.80
160/165	180/185	Jul 31	$4.57	$0.43	10.63	$160.43	$184.57
180/185	190/195	Aug 7	$4.57	$0.43	10.63	$180.43	$194.57
165/170	175/180	Aug 7	$4.55	$0.45	10.11	$165.45	$179.55
180/185	190/195	Aug 14	$4.55	$0.45	10.11	$180.45	$194.55
170/175	180/185	Jul 31	$4.52	$0.48	9.42	$170.48	$184.52
185/188	195/198	Jul 31	$2.25	$0.25	9.00	$185.25	$197.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$180.00	$185.00	Jul 31	$0.20	$4.80	24.00
$187.50	$190.00	$192.50	Jul 31	$0.15	$2.35	15.67
$205.00	$207.50	$210.00	Aug 7	$0.15	$2.35	15.67
$215.00	$217.50	$220.00	Aug 7	$0.16	$2.34	14.62
$165.00	$170.00	$175.00	Jul 31	$0.35	$4.65	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$215.00	$220.00	$225.00	Aug 7	$0.10	$4.90	49.00
$210.00	$212.50	$215.00	Jul 31	$0.10	$2.40	24.00
$215.00	$220.00	$225.00	Aug 21	$0.20	$4.80	24.00
$175.00	$180.00	$185.00	Aug 21	$0.25	$4.75	19.00
$187.50	$190.00	$192.50	Aug 7	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.50, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$220.00	1:2	Sep 4	-$3.75	$6.25
$200.00	$210.00	1:2	Aug 28	-$5.15	$4.85
$220.00	$225.00	1:2	Jul 31	-$0.22	$4.78
$200.00	$210.00	1:2	Sep 4	-$5.45	$4.55
$165.00	$180.00	1:2	Aug 21	-$10.70	$4.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$165.00	1:2	Aug 14	-$0.50	$14.50
$180.00	$170.00	1:2	Aug 7	-$0.83	$9.17
$180.00	$170.00	1:2	Sep 4	-$2.70	$7.30
$190.00	$180.00	1:2	Aug 28	-$3.75	$6.25
$170.00	$165.00	1:2	Jul 31	-$0.47	$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 6.40%, avg 2.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$200.00	Sep 4	$12.50	0.50	2.4%	6.40%	8.83%	1	1
$200.00	Aug 28	$11.20	0.49	2.4%	5.74%	8.17%	2	351
$197.50	Aug 21	$11.10	0.51	1.1%	5.69%	6.84%	1	5
$197.50	Aug 14	$9.40	0.50	1.1%	4.81%	5.97%	--	31
$200.00	Aug 21	$9.30	0.48	2.4%	4.76%	7.20%	532	598
$202.50	Aug 21	$8.90	0.45	3.7%	4.56%	8.27%	21	2
$210.00	Sep 4	$8.40	0.40	7.5%	4.30%	11.86%	2	--
$210.00	Aug 28	$7.40	0.39	7.5%	3.79%	11.34%	1	13
$205.00	Aug 21	$7.10	0.42	5.0%	3.64%	8.63%	5	13
$197.50	Aug 7	$6.70	0.49	1.1%	3.43%	4.58%	2	8

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 3,107

Total Puts 4,606

Put/Call Ratio 1.48

Net Difference -1,499

Prior's Put/Call Breakdown

Total Calls 2,576

Total Puts 3,680

Put/Call Ratio 1.43

Net Difference -1,104

Prior 7-Day Put/Call Summary

Total Calls 9,930

Total Puts 12,254

Average Put/Call Ratio 1.78

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