Options Chain for MARINEMAX INC COM (HZO) - $31.00 as of 2/25/2026 9:35:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.10 | 18.10 | 16.10 | % | 1.07 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/25/2026 3:41:01 PM EST | |||
| 17.50 | 11.60 | 15.50 | 13.55 | % | 0.77 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/25/2026 3:41:01 PM EST | |||
| 20.00 | 9.10 | 12.90 | 11.00 | 5.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/25/2026 3:41:01 PM EST |
| 22.50 | 6.70 | 10.60 | 8.65 | % | 0.38 | 0 | 0 | 1.89 | 0.99 | 0.01 | -0.01 | 2/25/2026 3:41:01 PM EST | |||
| 25.00 | 4.30 | 6.90 | 5.60 | 3.58 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.02 | 0.94 | 0.03 | -0.02 | 2/23/2026 | 2/25/2026 3:41:01 PM EST |
| 30.00 | 1.90 | 3.00 | 2.45 | 2.24 | +1.19 | +113.34% | 0.08 | 39 | 56 | 0.58 | 0.64 | 0.09 | -0.05 | 2/25/2026 | 2/25/2026 3:41:01 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.50 | +0.40 | +400.00% | 0.01 | 351 | 31 | 0.47 | 0.23 | 0.07 | -0.03 | 2/25/2026 | 2/25/2026 3:41:01 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.30 | -85.72% | 0.00 | 51 | 10 | 0.56 | 0.05 | 0.02 | -0.01 | 2/25/2026 | 2/25/2026 3:41:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.01 | 1 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/25/2026 3:41:01 PM EST | |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 2/25/2026 3:41:01 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/25/2026 3:41:01 PM EST | |||
| 22.50 | 0.00 | 1.25 | 0.63 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.62 | -0.01 | 0.01 | -0.01 | 1/29/2026 | 2/25/2026 3:41:01 PM EST |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.19 | -38.78% | 0.01 | 1 | 53 | 0.66 | -0.06 | 0.03 | -0.02 | 2/25/2026 | 2/25/2026 3:41:01 PM EST |
| 30.00 | 0.75 | 1.55 | 1.15 | 1.30 | -0.65 | -33.34% | 0.04 | 4 | 11 | 0.55 | -0.36 | 0.09 | -0.05 | 2/25/2026 | 2/25/2026 3:41:01 PM EST |
| 35.00 | 2.50 | 6.20 | 4.35 | % | 0.12 | 0 | 0 | 1.23 | -0.77 | 0.07 | -0.03 | 2/25/2026 3:41:01 PM EST | |||
| 40.00 | 7.30 | 11.00 | 9.15 | % | 0.23 | 0 | 0 | 1.59 | -0.95 | 0.02 | -0.01 | 2/25/2026 3:41:01 PM EST |