GNRC - Options Database

GNRC

GENERAC HLDGS INC

$214.91 -0.22%

$213.90 (-0.47%)🌙

as of 07/17 06:35 PM

(7/16 18:32) ◀

Friday, July 17, 2026 (6:35pm)

▶

◀ 7/17 18:35

Option Volume

Detail

ℹ

Current (07/17) 1,937

Calls: 1,108 (57%)

Puts: 829 (43%)

Prior (07/16) 2,730

Calls: 1,271 (47%)

Puts: 1,459 (53%)

Current vs Prior -29.05%

Calls: -12.82% (Calls)

Puts: -43.18% (Puts)

Prior 7-Day Total 12,039

Calls: 7,902 (66%)

Puts: 4,137 (34%)

Prior 7-Day Average 1,719

Calls: 1,128 (66%)

Puts: 591 (34%)

Current vs Prior 7-Day Avg +12.63%

Calls: -1.85%

Puts: +40.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $1.79M

Calls: $664.5K (37%)

Puts: $1.13M (63%)

Prior (07/16) $5.98M

Calls: $1.49M (25%)

Puts: $4.50M (75%)

Current vs Prior -70.06%

Calls: -55.39%

Puts: -74.93%

Prior 7-Day Total $22.37M

Calls: $10.44M (47%)

Puts: $11.93M (53%)

Prior 7-Day Average $3.20M

Calls: $1.49M (47%)

Puts: $1.70M (53%)

Current vs Prior 7-Day Avg -43.93%

Calls: -55.43%

Puts: -33.87%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.75

Prior (07/16) 1.15

Current vs Prior -34.82%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +44.10%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 12,486

Calls: 8,268 (66%)

Puts: 4,218 (34%)

Prior (07/16) 12,481

Calls: 8,329 (67%)

Puts: 4,152 (33%)

Current vs Prior +0.04%

Prior 7-Day Total 72,359

Calls: 52,563 (73%)

Puts: 19,796 (27%)

Prior 7-Day Average 10,337

Calls: 7,509 (73%)

Puts: 2,828 (27%)

Current vs Prior 7-Day Avg +20.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 1.99% | 7.68%1.99% | 21.08%

Prior 4.16% | 8.15%4.16% | 21.22%

Current vs Prior +84.76% | +78.45%-52.07% | -0.66%

Prior 7-Day Avg 5.10% | 8.64%6.32% | 21.31%

Current vs 7-Day Avg +50.66% | +68.25%-68.51% | -1.10%

Prior 7-Day Eod 4.16% | 8.15%4.16% | 21.22%

Current vs 7-Day Eod +84.76% | +78.45%-52.07% | -0.66%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.69% | 27.12%

Calls: 28.89% | 23.33%

Puts: 36.48% | 30.91%

Prior 32.69% | 27.12%

Calls: 28.89% | 23.33%

Puts: 36.48% | 30.91%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 32.69% | 27.12%

Calls: 28.89% | 23.33%

Puts: 36.48% | 30.91%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.13M). Light premium activity with dollar volume down 70% vs prior. P/C ratio dropping 35% - sentiment shifting bullish. Call-heavy open interest (8,268 calls vs 4,218 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 7.6%, best 4.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	18.50	20.40	$19.45	9.8%	2	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	22.10	23.20	$22.65	4.9%	31	0.49	57
$245.00	Aug 7	35.70	38.10	$36.90	6.5%	2	0.72	11
$240.00	Aug 14	32.80	35.10	$33.95	6.8%	1	0.65	--
$240.00	Aug 21	34.00	36.40	$35.20	6.8%	1	0.64	--
$240.00	Jul 31	30.20	32.70	$31.45	7.9%	2	0.71	51

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. 26 found (avg delta 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 17	22.90	26.10	$24.50	13.1%	2	0.90	--
$210.00	Jul 17	3.50	6.30	$4.90	57.1%	2	0.84	12
$212.50	Jul 17	1.55	3.90	$2.73	86.1%	4	0.79	--
$200.00	Jul 31	22.50	25.00	$23.75	10.5%	2	0.70	--
$210.00	Aug 7	18.50	20.40	$19.45	9.8%	2	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$232.50	Jul 17	15.90	19.60	$17.75	20.8%	1	0.99	--
$230.00	Jul 17	13.40	16.20	$14.80	18.9%	12	0.91	437
$250.00	Jul 17	33.40	37.00	$35.20	10.2%	2	0.90	17
$247.50	Jul 17	31.30	34.50	$32.90	9.7%	4	0.90	4
$240.00	Jul 17	23.50	26.60	$25.05	12.4%	3	0.88	--

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 1.1K, top 115)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	0.00	1.30	$0.65	200.0%	115	0.19	177
$217.50	Jul 17	0.00	0.80	$0.40	200.0%	95	0.20	1
$250.00	Jul 31	2.90	6.10	$4.50	71.1%	75	0.22	11
$250.00	Jul 24	0.20	1.55	$0.88	153.4%	52	0.09	36
$240.00	Aug 21	10.30	11.90	$11.10	14.4%	37	0.36	950

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Jul 17	3.80	6.30	$5.05	49.5%	111	0.81	175
$195.00	Jul 24	1.05	2.25	$1.65	72.7%	90	0.15	18
$210.00	Jul 17	0.00	1.20	$0.60	200.0%	75	0.20	174
$220.00	Aug 21	22.10	23.20	$22.65	4.9%	31	0.49	57
$220.00	Jul 24	9.90	11.00	$10.45	10.5%	29	0.59	60

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 618.1%, max 1906.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 17	Aug 21	1506.2%	75.1%	1906.3%	16	250
$240.00	Jul 17	Aug 21	1207.5%	76.6%	1476.5%	38	1.4K
$230.00	Jul 17	Aug 21	689.8%	76.6%	800.1%	7	174
$225.00	Jul 17	Aug 7	690.9%	87.5%	689.5%	24	23
$220.00	Jul 17	Aug 21	384.8%	76.6%	402.5%	150	463

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 17	Aug 21	1207.5%	76.6%	1476.5%	4	--
$235.00	Jul 17	Jul 31	1045.7%	89.7%	1065.1%	2	105
$180.00	Jul 17	Aug 21	916.2%	79.4%	1054.3%	23	74
$230.00	Jul 17	Jul 31	689.8%	89.7%	668.6%	15	523
$195.00	Jul 17	Aug 21	531.6%	74.6%	613.0%	4	67

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 40.67, avg 3.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$235.00	$240.00	Jul 24	$0.12	$4.88	$0.12	40.67	$235.12
$240.00	$250.00	Jul 24	$0.55	$9.45	$0.55	17.18	$240.55
$230.00	$235.00	Jul 24	$1.00	$4.00	$1.00	4.00	$231.00
$215.00	$217.50	Jul 17	$0.55	$1.95	$0.55	3.55	$215.55
$240.00	$250.00	Aug 14	$2.40	$7.60	$2.40	3.17	$242.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$210.00	$200.00	Jul 17	$0.57	$9.43	$0.57	16.54	$209.43
$195.00	$185.00	Jul 24	$0.65	$9.35	$0.65	14.38	$194.35
$185.00	$180.00	Aug 21	$0.90	$4.10	$0.90	4.56	$184.10
$190.00	$185.00	Jul 31	$0.95	$4.05	$0.95	4.26	$189.05
$200.00	$195.00	Jul 24	$0.98	$4.02	$0.98	4.10	$199.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 49.00, avg 2.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$190.00	$210.00	Jul 17	$19.60	$19.60	$0.40	49.00	$209.60
$210.00	$212.50	Jul 17	$2.17	$2.17	$0.33	6.58	$212.17
$212.50	$215.00	Jul 17	$1.78	$1.78	$0.72	2.47	$214.28
$200.00	$212.50	Jul 31	$7.35	$7.35	$5.15	1.43	$207.35
$212.50	$217.50	Jul 31	$2.30	$2.30	$2.70	0.85	$214.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$225.00	Jul 17	$4.75	$4.75	$0.25	19.00	$225.25
$250.00	$247.50	Jul 17	$2.30	$2.30	$0.20	11.50	$247.70
$240.00	$232.50	Jul 24	$6.85	$6.85	$0.65	10.54	$233.15
$235.00	$232.50	Jul 17	$2.10	$2.10	$0.40	5.25	$232.90
$240.00	$235.00	Jul 31	$4.05	$4.05	$0.95	4.26	$235.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $5.97, cheapest $0.35)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 17	Jul 24	$0.35	1207.5%	71.0%
$230.00	Jul 17	Jul 24	$2.07	689.8%	64.9%
$225.00	Jul 17	Jul 24	$2.80	690.9%	66.0%
$212.50	Jul 17	Jul 31	$13.67	204.0%	91.8%
$217.50	Jul 17	Jul 31	$13.70	222.8%	90.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 17	Jul 24	$1.20	1207.5%	71.0%
$180.00	Jul 17	Jul 24	$1.24	916.2%	100.1%
$195.00	Jul 17	Jul 24	$1.62	531.6%	70.4%
$232.50	Jul 17	Jul 24	$1.65	459.0%	65.9%
$200.00	Jul 17	Jul 24	$2.60	404.4%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.16% of stock, avg 10.60%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 17	$0.95	$1.55	$2.50	$212.50	$217.50	1.16%
$212.50	Jul 17	$2.73	$0.57	$3.30	$209.20	$215.80	1.54%
$210.00	Jul 17	$4.90	$0.60	$5.50	$204.50	$215.50	2.56%
$220.00	Jul 17	$0.65	$5.05	$5.70	$214.30	$225.70	2.65%
$225.00	Jul 17	$1.10	$10.05	$11.15	$213.85	$236.15	5.19%
$230.00	Jul 17	$0.48	$14.80	$15.28	$214.72	$245.28	7.11%
$240.00	Jul 17	$1.08	$25.05	$26.13	$213.87	$266.13	12.16%
$240.00	Jul 24	$1.43	$26.25	$27.68	$212.32	$267.68	12.88%
$200.00	Jul 31	$23.75	$8.15	$31.90	$168.10	$231.90	14.84%
$250.00	Jul 17	$1.08	$35.20	$36.28	$213.72	$286.28	16.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 64 found (cheapest 0.45% of stock, avg 6.03%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$217.50	$212.50	Jul 17	$0.40	$0.57	$0.97	$211.53	$218.47
$217.50	$210.00	Jul 17	$0.40	$0.60	$1.00	$209.00	$218.50
$220.00	$212.50	Jul 17	$0.65	$0.57	$1.22	$211.28	$221.22
$220.00	$210.00	Jul 17	$0.65	$0.60	$1.25	$208.75	$221.25
$215.00	$212.50	Jul 17	$0.95	$0.57	$1.52	$210.98	$216.52
$215.00	$210.00	Jul 17	$0.95	$0.60	$1.55	$208.45	$216.55
$240.00	$212.50	Jul 17	$1.08	$0.57	$1.65	$210.85	$241.65
$225.00	$212.50	Jul 17	$1.10	$0.57	$1.67	$210.83	$226.67
$240.00	$210.00	Jul 17	$1.08	$0.60	$1.68	$208.32	$241.68
$225.00	$210.00	Jul 17	$1.10	$0.60	$1.70	$208.30	$226.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 13.29, avg credit $4.14)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
205/210	212/218	Jul 31	$4.65	$0.35	13.29	$205.35	$217.15
210/220	230/240	Aug 21	$8.55	$1.45	5.90	$211.45	$238.55
215/220	225/228	Jul 17	$4.27	$0.73	5.85	$215.73	$229.27
215/220	225/230	Jul 24	$4.25	$0.75	5.67	$215.75	$229.25
200/210	220/230	Aug 21	$8.45	$1.55	5.45	$201.55	$228.45
210/220	240/250	Aug 21	$8.30	$1.70	4.88	$211.70	$248.30
200/205	212/218	Jul 31	$4.10	$0.90	4.56	$200.90	$216.60
195/200	212/218	Jul 31	$3.95	$1.05	3.76	$196.05	$216.45
215/220	230/235	Jul 24	$3.90	$1.10	3.55	$216.10	$233.90
200/210	230/240	Aug 21	$7.80	$2.20	3.55	$202.20	$237.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$230.00	$240.00	$250.00	Aug 21	$0.25	$9.75	39.00
$220.00	$230.00	$240.00	Aug 21	$0.65	$9.35	14.38
$225.00	$230.00	$235.00	Jul 24	$0.35	$4.65	13.29
$210.00	$212.50	$215.00	Jul 17	$0.39	$2.11	5.41
$230.00	$235.00	$240.00	Jul 24	$0.88	$4.12	4.68

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Jul 31	$0.10	$4.90	49.00
$195.00	$200.00	$205.00	Jul 31	$0.15	$4.85	32.33
$200.00	$205.00	$210.00	Jul 24	$0.18	$4.82	26.78
$200.00	$210.00	$220.00	Aug 21	$0.75	$9.25	12.33
$195.00	$200.00	$205.00	Jul 24	$0.39	$4.61	11.82

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $--, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$240.00	$250.00	1:2	Jul 24	-$0.33	$9.67
$240.00	$250.00	1:2	Jul 17	-$1.08	$8.92
$230.00	$240.00	1:2	Jul 17	-$1.68	$8.32
$210.00	$225.00	1:2	Aug 7	-$7.75	$7.25
$240.00	$250.00	1:2	Aug 14	-$5.10	$4.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$180.00	1:2	Aug 14	$0.00	$20.00
$230.00	$210.00	1:2	Jul 31	-$0.60	$19.40
$195.00	$180.00	1:2	Jul 17	-$0.03	$14.97
$232.50	$220.00	1:2	Jul 24	-$1.50	$11.00
$240.00	$220.00	1:2	Aug 21	-$10.10	$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 7.86%, avg 3.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 21	$16.90	0.51	2.4%	7.86%	10.23%	35	286
$230.00	Aug 21	$13.30	0.43	7.0%	6.19%	13.21%	5	89
$217.50	Jul 31	$12.90	0.51	1.2%	6.00%	7.21%	1	2
$225.00	Aug 7	$12.50	0.45	4.7%	5.82%	10.51%	10	--
$240.00	Aug 21	$10.30	0.36	11.7%	4.79%	16.47%	37	950
$225.00	Jul 31	$9.50	0.43	4.7%	4.42%	9.12%	10	6
$240.00	Aug 14	$8.90	0.35	11.7%	4.14%	15.82%	1	7
$250.00	Aug 21	$7.20	0.29	16.3%	3.35%	19.68%	4	170
$250.00	Aug 14	$6.10	0.28	16.3%	2.84%	19.17%	1	2
$222.50	Jul 24	$4.10	0.37	3.5%	1.91%	5.44%	1	--

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 1,108

Total Puts 829

Put/Call Ratio 0.75

Net Difference 279

Prior's Put/Call Breakdown

Total Calls 1,271

Total Puts 1,459

Put/Call Ratio 1.15

Net Difference -188

Prior 7-Day Put/Call Summary

Total Calls 7,902

Total Puts 4,137

Average Put/Call Ratio 0.52

Ratio Trend Falling

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