Options Chain for MARINEMAX INC COM (HZO)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 17.70 18.70 % 0 0 3.21 1.00 0.00 0.00 12/2/2022 9:00:05 PM
17.50 15.20 16.00 % 0 0 2.56 1.00 0.00 0.00 12/2/2022 9:00:05 PM
20.00 12.00 13.80 8.72 0.00 0.00% 0 2 2.49 1.00 0.00 0.00 10/20/2022 12/2/2022 9:00:05 PM
22.50 10.40 10.90 % 0 0 1.25 1.00 0.00 0.00 12/2/2022 9:00:05 PM
25.00 7.70 8.50 8.34 +1.04 +14.25% 1 13 1.18 1.00 0.01 0.00 12/2/2022 12/2/2022 9:00:05 PM
30.00 3.20 3.50 3.10 +0.20 +6.90% 1 46 0.50 0.83 0.07 -0.03 12/2/2022 12/2/2022 9:00:05 PM
35.00 0.40 0.50 0.50 +0.10 +25.00% 259 214 0.44 0.26 0.12 -0.03 12/2/2022 12/2/2022 9:00:05 PM
40.00 0.00 0.05 0.06 0.00 0.00% 0 56 0.53 0.01 0.01 0.00 11/25/2022 12/2/2022 9:00:05 PM
45.00 0.00 0.30 % 0 0 1.12 0.00 0.00 0.00 12/2/2022 9:00:05 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 0.00 1.00 % 0 0 3.61 0.00 0.00 0.00 12/2/2022 9:00:05 PM
17.50 0.00 1.00 % 0 0 3.02 0.00 0.00 0.00 12/2/2022 9:00:05 PM
20.00 0.00 0.45 % 0 0 1.98 0.00 0.00 0.00 12/2/2022 9:00:05 PM
22.50 0.00 0.20 0.15 0.00 0.00% 0 9 1.30 0.00 0.00 0.00 11/10/2022 12/2/2022 9:00:05 PM
25.00 0.05 0.15 0.05 -0.05 -50.00% 8 431 0.85 0.00 0.01 0.00 12/2/2022 12/2/2022 9:00:05 PM
30.00 0.25 0.40 0.31 -0.24 -43.64% 1 440 0.54 -0.17 0.07 -0.03 12/2/2022 12/2/2022 9:00:05 PM
35.00 2.20 2.55 2.40 -0.80 -25.00% 8 209 0.42 -0.74 0.12 -0.03 12/2/2022 12/2/2022 9:00:05 PM
40.00 6.70 7.10 7.40 0.00 0.00% 0 18 0.90 -0.99 0.01 0.00 11/30/2022 12/2/2022 9:00:05 PM
45.00 11.50 12.80 % 0 0 1.50 -1.00 0.00 0.00 12/2/2022 9:00:05 PM