Options Chain for MARINEMAX INC COM (HZO) - $52.17 as of 11/2/2026 6:05:49 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.70 | 24.90 | 22.80 | % | 0.76 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 35.00 | 15.90 | 19.90 | 17.90 | % | 0.51 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 40.00 | 10.70 | 14.90 | 12.80 | % | 0.32 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 45.00 | 5.70 | 9.60 | 7.65 | % | 0.17 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 50.00 | 0.75 | 3.10 | 1.93 | 3.00 | % | 0.04 | 24 | 0 | 0.27 | 0.89 | 0.08 | -0.02 | 11/2/2026 | 11/2/2026 4:00:01 PM EST | |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.13 | 0.12 | 0.11 | -0.01 | 10/9/2026 | 11/2/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/2/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.36 | -0.11 | 0.08 | -0.02 | 10/23/2026 | 11/2/2026 4:00:01 PM EST |
| 55.00 | 0.30 | 4.50 | 2.40 | % | 0.04 | 0 | 0 | 0.69 | -0.88 | 0.11 | -0.01 | 11/2/2026 4:00:01 PM EST | |||
| 60.00 | 5.20 | 9.40 | 7.30 | % | 0.12 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 65.00 | 10.20 | 14.40 | 12.30 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 70.00 | 15.20 | 19.40 | 17.30 | % | 0.25 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 75.00 | 20.20 | 24.40 | 22.30 | % | 0.30 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST |