Options Chain for MARINEMAX INC COM (HZO) - $23.30 as of 3/28/2025 8:07:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.20 | 11.50 | % | 0 | 0 | 1.28 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 6.70 | 7.40 | % | 0 | 0 | 1.06 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 4.70 | 5.30 | 4.70 | % | 1 | 0 | 0.60 | 0.87 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 20.00 | 2.85 | 4.50 | % | 0 | 0 | 0.79 | 0.72 | 0.07 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 22.50 | 1.25 | 2.35 | 2.40 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.52 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 0.60 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.33 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 30.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.10 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 0.81 | -0.05 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 17.50 | 0.20 | 0.50 | 0.40 | % | 15 | 0 | 0.63 | -0.13 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 20.00 | 0.85 | 1.15 | 1.00 | +0.35 | +53.85% | 22 | 2 | 0.62 | -0.28 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 22.50 | 1.45 | 2.50 | 1.60 | 0.00 | 0.00% | 0 | 54 | 0.56 | -0.48 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 25.00 | 3.00 | 4.00 | 3.82 | % | 3 | 0 | 0.51 | -0.67 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 30.00 | 7.80 | 8.60 | % | 0 | 0 | 0.80 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST |