Options Chain for MARINEMAX INC COM (HZO) - $26.69 as of 4/19/2024 7:00:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.10 | 12.60 | % | 0 | 0 | 2.45 | 0.99 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 20.00 | 6.40 | 8.40 | 7.57 | 0.00 | 0.00% | 0 | 34 | 1.78 | 0.95 | 0.02 | -0.01 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 22.50 | 5.60 | 6.10 | % | 0 | 0 | 0.64 | 0.88 | 0.03 | -0.02 | 4/19/2024 4:00:07 PM EST | |||
| 25.00 | 3.70 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.68 | 0.75 | 0.06 | -0.03 | 4/17/2024 | 4/19/2024 4:00:07 PM EST |
| 30.00 | 0.75 | 1.45 | 1.45 | +0.65 | +81.25% | 32 | 303 | 0.58 | 0.40 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 35.00 | 0.15 | 0.40 | 0.35 | +0.12 | +52.18% | 8 | 141 | 0.62 | 0.13 | 0.04 | -0.02 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 40.00 | 0.00 | 0.15 | 0.74 | 0.00 | 0.00% | 0 | 18 | 0.78 | 0.03 | 0.01 | -0.01 | 4/1/2024 | 4/19/2024 4:00:07 PM EST |
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | -0.01 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 20.00 | 0.10 | 0.20 | 0.15 | % | 2 | 0 | 0.81 | -0.05 | 0.02 | -0.01 | 4/19/2024 | 4/19/2024 4:00:07 PM EST | |
| 22.50 | 0.25 | 0.50 | 0.35 | -0.15 | -30.00% | 1 | 145 | 0.74 | -0.12 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 25.00 | 0.65 | 1.05 | 0.80 | -0.30 | -27.28% | 22 | 239 | 0.68 | -0.25 | 0.06 | -0.03 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 30.00 | 2.90 | 3.30 | 3.20 | -0.70 | -17.95% | 8 | 415 | 0.63 | -0.60 | 0.07 | -0.04 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 35.00 | 6.80 | 9.40 | % | 0 | 0 | 1.52 | -0.87 | 0.04 | -0.02 | 4/19/2024 4:00:07 PM EST | |||
| 40.00 | 11.60 | 12.80 | % | 0 | 0 | 1.23 | -0.97 | 0.01 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 45.00 | 16.70 | 17.70 | % | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST |