Options Chain for MARINEMAX INC COM (HZO) - $26.25 as of 9/17/2025 11:30:42 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
15.00 | 11.70 | 13.80 | 12.75 | 13.10 | 0.00 | 0.00% | 0.85 | 0 | 10 | 5.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 9:59:06 AM EST |
17.50 | 9.30 | 10.10 | 9.70 | % | 0.55 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 9:59:06 AM EST | |||
20.00 | 6.80 | 7.60 | 7.20 | % | 0.36 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/17/2025 9:59:06 AM EST | |||
22.50 | 4.10 | 5.10 | 4.60 | 5.67 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.31 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 9/17/2025 9:59:06 AM EST |
25.00 | 1.80 | 2.65 | 2.23 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 14 | 1.49 | 0.83 | 0.14 | -0.11 | 9/12/2025 | 9/17/2025 9:59:06 AM EST |
30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.26 | 0.02 | 0.03 | -0.01 | 9/9/2025 | 9/17/2025 9:59:06 AM EST |
35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 9:59:06 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 9:59:06 AM EST | |||
17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/17/2025 9:59:06 AM EST | |||
20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 4.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 9:59:06 AM EST |
22.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.28 | -0.01 | 0.01 | 0.00 | 9/5/2025 | 9/17/2025 9:59:06 AM EST |
25.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.83 | -0.17 | 0.14 | -0.11 | 9/16/2025 | 9/17/2025 9:59:06 AM EST |
30.00 | 2.45 | 4.30 | 3.38 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 2.46 | -0.98 | 0.03 | -0.01 | 9/15/2025 | 9/17/2025 9:59:06 AM EST |
35.00 | 7.60 | 8.70 | 8.15 | % | 0.23 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 9/17/2025 9:59:06 AM EST |