Options Chain for MARINEMAX INC COM (HZO) - $30.89 as of 2/4/2026 10:33:04 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 16.70 | 20.70 | 18.70 | % | 1.50 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 2/4/2026 1:58:53 PM EST | |||
| 15.00 | 14.20 | 18.30 | 16.25 | % | 1.08 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 2/4/2026 1:58:53 PM EST | |||
| 17.50 | 11.80 | 15.80 | 13.80 | % | 0.79 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 2/4/2026 1:58:53 PM EST | |||
| 20.00 | 9.10 | 13.10 | 11.10 | % | 0.55 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/4/2026 1:58:53 PM EST | |||
| 22.50 | 6.70 | 9.80 | 8.25 | 8.67 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 1:58:53 PM EST |
| 25.00 | 4.90 | 7.50 | 6.20 | 6.22 | 0.00 | 0.00% | 0.25 | 0 | 110 | 1.63 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/4/2026 1:58:53 PM EST |
| 30.00 | 1.00 | 2.25 | 1.63 | 1.97 | +0.27 | +15.89% | 0.05 | 2 | 132 | 0.77 | 0.66 | 0.13 | -0.03 | 2/4/2026 | 2/4/2026 1:58:53 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.98 | 0.11 | 0.06 | -0.02 | 2/3/2026 | 2/4/2026 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 2/4/2026 1:58:53 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 2/4/2026 1:58:53 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 2/4/2026 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.19 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 1:58:53 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/4/2026 1:58:53 PM EST |
| 25.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.10 | -40.00% | 0.01 | 2 | 100 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/4/2026 1:58:53 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 1.30 | -0.10 | -7.15% | 0.03 | 10 | 14 | 0.46 | -0.34 | 0.13 | -0.03 | 2/4/2026 | 2/4/2026 1:58:53 PM EST |
| 35.00 | 2.65 | 6.00 | 4.33 | % | 0.12 | 0 | 0 | 1.37 | -0.89 | 0.06 | -0.02 | 2/4/2026 1:58:53 PM EST |