$141.96
-2.86-1.97%
Last update: Dec 18, 10:15 AM
Comments
Loading...
Generac Hldgs (NYSE:GNRC) Stock, Option Chain
Option chain shows key data for Generac Hldgs's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Generac Hldgs.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid66.1
Ask69.3
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid61.2
Ask64.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid56.2
Ask59.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid51.1
Ask54.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price51.1Dec 17, 2025
Change
-0%
Bid46.2
Ask49.1
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price48.88Dec 17, 2025
Change
-0%
Bid41.2
Ask44.1
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask39.2
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid31.1
Ask33.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid26.1
Ask29.5
volume0
Intrest0
Strike
115
115
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest14
Last Price25.25Nov 18, 2025
Change
-0%
Bid21.1
Ask24.1
volume0
Intrest2
Strike
120
120
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest20
Last Price19.1Nov 18, 2025
Change
-0%
Bid16.1
Ask19.1
volume0
Intrest2
Strike
125
125
Last Price0.33Dec 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest107
Last Price-
Change
-
Bid12.4
Ask15.3
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price45Oct 29, 2025
Change
-0%
Bid11.2
Ask14.2
volume0
Intrest1
Strike
130
130
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest77
Last Price-
Change
-
Bid10.2
Ask13.1
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask12.4
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid8.2
Ask11.5
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask10.3
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price28.35Dec 10, 2025
Change
-0%
Bid6.7
Ask8.9
volume0
Intrest4
Strike
135
135
Last Price0.05Dec 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest93
Last Price-
Change
-
Bid5.3
Ask8.3
volume0
Intrest0
Strike
136
136
Last Price1.39Dec 01, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest5
Last Price-
Change
-
Bid4.4
Ask7.4
volume0
Intrest0
Strike
137
137
Last Price1.65Nov 26, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid3.5
Ask6.4
volume0
Intrest0
Strike
138
138
Last Price0.45Dec 17, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price-
Change
-
Bid2.55
Ask5.1
volume0
Intrest0
Strike
139
139
Last Price1.9Dec 01, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest9
Last Price21.2Dec 12, 2025
Change
-0%
Bid1.75
Ask4.5
volume0
Intrest39
Strike
140
140
Last Price0.1Dec 18, 2025
Change
0.1560%
Bid0.25
Ask1.4
volume2
Intrest101
Last Price-
Change
-
Bid1.6
Ask4.2
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid0.3
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid1.05
Ask3.8
volume0
Intrest0
Strike
142
142
Last Price0.39Dec 17, 2025
Change
-0%
Bid0.35
Ask2.7
volume0
Intrest2
Last Price-
Change
-
Bid1.35
Ask3
volume0
Intrest0
Strike
143
143
Last Price0.7Dec 18, 2025
Change
0.116.67%
Bid0.8
Ask3.7
volume1
Intrest4
Last Price-
Change
-
Bid0.5
Ask3.2
volume0
Intrest0
Strike
144
144
Last Price1.21Dec 17, 2025
Change
-0%
Bid1.85
Ask4
volume0
Intrest4
Last Price3.2Dec 17, 2025
Change
-0%
Bid0.35
Ask3
volume0
Intrest26
Strike
145
145
Last Price2.8Dec 18, 2025
Change
1.2681.82%
Bid2.45
Ask4.8
volume25
Intrest226
Last Price-
Change
-
Bid0.2
Ask2.85
volume0
Intrest0
Strike
146
146
Last Price3.17Dec 18, 2025
Change
1.67111.33%
Bid2.9
Ask6
volume1
Intrest13
Last Price1.27Dec 17, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest8
Strike
147
147
Last Price-
Change
-
Bid3.6
Ask6.4
volume0
Intrest0
Last Price1.04Dec 17, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest12
Strike
148
148
Last Price2.15Dec 17, 2025
Change
-0%
Bid4.8
Ask7.5
volume0
Intrest11
Last Price7Dec 02, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest7
Strike
149
149
Last Price4.27Dec 18, 2025
Change
1.9281.7%
Bid5.3
Ask8.5
volume1
Intrest22
Last Price0.7Dec 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest171
Strike
150
150
Last Price2.98Dec 18, 2025
Change
1.8338.05%
Bid6.2
Ask9.3
volume8
Intrest338
Last Price0.05Dec 18, 2025
Change
0.8694.51%
Bid-
Ask0.7
volume1
Intrest98
Strike
152.5
152.5
Last Price6.2Dec 17, 2025
Change
-0%
Bid8.7
Ask10.8
volume0
Intrest12
Last Price0.66Dec 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest378
Strike
155
155
Last Price5.18Dec 17, 2025
Change
-0%
Bid11
Ask13.5
volume0
Intrest184
Last Price0.3Dec 17, 2025
Change
-0%
Bid-
Ask1.4
volume0
Intrest50
Strike
157.5
157.5
Last Price6.74Dec 17, 2025
Change
-0%
Bid13.2
Ask16.4
volume0
Intrest33
Last Price0.05Dec 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest289
Strike
160
160
Last Price18.05Dec 18, 2025
Change
3.8527.11%
Bid15.9
Ask18.9
volume20
Intrest911
Last Price0.3Dec 17, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest56
Strike
162.5
162.5
Last Price16.64Dec 17, 2025
Change
-0%
Bid18
Ask21.4
volume0
Intrest7
Last Price0.1Dec 17, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest319
Strike
165
165
Last Price7.9Dec 15, 2025
Change
-0%
Bid21
Ask24
volume0
Intrest37
Last Price0.76Dec 15, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest6
Strike
167.5
167.5
Last Price11.51Dec 16, 2025
Change
-0%
Bid22.4
Ask26.4
volume0
Intrest0
Last Price0.03Dec 17, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest251
Strike
170
170
Last Price14.43Dec 16, 2025
Change
-0%
Bid24.8
Ask28.9
volume0
Intrest4
Last Price0.16Dec 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Strike
172.5
172.5
Last Price-
Change
-
Bid27.3
Ask31.4
volume0
Intrest0
Last Price0.1Dec 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest135
Strike
175
175
Last Price19.38Dec 16, 2025
Change
-0%
Bid29.8
Ask33.9
volume0
Intrest2
Last Price0.53Dec 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
177.5
177.5
Last Price-
Change
-
Bid32.3
Ask36.4
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest160
Strike
180
180
Last Price29.06Dec 17, 2025
Change
-0%
Bid34.8
Ask38.9
volume0
Intrest32
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
182.5
182.5
Last Price-
Change
-
Bid37.3
Ask41.4
volume0
Intrest0
Last Price0.25Dec 18, 2025
Change
0.13108.33%
Bid-
Ask0.3
volume1
Intrest78
Strike
185
185
Last Price36.6Nov 17, 2025
Change
-0%
Bid39.8
Ask43.9
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid42.3
Ask46.4
volume0
Intrest0
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Strike
190
190
Last Price46.9Nov 17, 2025
Change
-0%
Bid44.8
Ask48.9
volume0
Intrest0
Last Price0.22Dec 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest118
Strike
195
195
Last Price53.1Nov 20, 2025
Change
-0%
Bid49.8
Ask53.9
volume0
Intrest0
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest222
Strike
200
200
Last Price47.29Nov 07, 2025
Change
-0%
Bid54.8
Ask58.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid59.8
Ask63.9
volume0
Intrest0
Last Price0.41Dec 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest42
Strike
210
210
Last Price22.95Oct 20, 2025
Change
-0%
Bid64.8
Ask68.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid69.8
Ask73.9
volume0
Intrest0
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest74
Strike
220
220
Last Price35.4Oct 29, 2025
Change
-0%
Bid74.8
Ask78.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid79.8
Ask83.9
volume0
Intrest0
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
230
230
Last Price-
Change
-
Bid84.8
Ask88.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid89.8
Ask93.9
volume0
Intrest0
Last Price2.77Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
240
240
Last Price-
Change
-
Bid94.8
Ask98.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid99.8
Ask103.9
volume0
Intrest0
Last Price0.2Nov 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest15
Strike
250
250
Last Price-
Change
-
Bid104.8
Ask108.9
volume0
Intrest0
Last Price1.42Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
260
260
Last Price-
Change
-
Bid114.8
Ask118.9
volume0
Intrest0
Last Price0.15Oct 22, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest21
Strike
270
270
Last Price-
Change
-
Bid124.8
Ask128.9
volume0
Intrest0
Last Price0.5Oct 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
280
280
Last Price-
Change
-
Bid134.8
Ask138.9
volume0
Intrest0
