Options Chain for MARINEMAX INC COM (HZO) - $28.82 as of 12/20/2024 3:39:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.60 | 14.90 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 17.50 | 10.60 | 12.60 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 20.00 | 6.80 | 9.80 | 9.62 | % | 20 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:39 PM EST | |
| 22.50 | 5.30 | 7.60 | 8.50 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.97 | 0.02 | -0.02 | 10/7/2024 | 12/20/2024 3:59:39 PM EST |
| 25.00 | 2.50 | 5.30 | % | 0 | 0 | 1.03 | 0.87 | 0.05 | -0.03 | 12/20/2024 3:59:39 PM EST | |||
| 30.00 | 0.85 | 1.25 | 2.75 | 0.00 | 0.00% | 0 | 130 | 0.48 | 0.41 | 0.11 | -0.03 | 12/17/2024 | 12/20/2024 3:59:39 PM EST |
| 35.00 | 0.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 526 | 0.58 | 0.06 | 0.04 | -0.01 | 12/19/2024 | 12/20/2024 3:59:39 PM EST |
| 40.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 355 | 0.84 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:39 PM EST |
| 45.00 | 0.00 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 12/20/2024 3:59:39 PM EST |
| 50.00 | 0.00 | 0.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 6/5/2024 | 12/20/2024 3:59:39 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 12/20/2024 3:59:39 PM EST |
| 22.50 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.73 | -0.03 | 0.02 | -0.02 | 11/11/2024 | 12/20/2024 3:59:39 PM EST |
| 25.00 | 0.20 | 0.60 | 0.40 | -0.05 | -11.12% | 6 | 198 | 0.53 | -0.13 | 0.05 | -0.03 | 12/20/2024 | 12/20/2024 3:59:39 PM EST |
| 30.00 | 2.15 | 3.10 | 2.40 | +0.52 | +27.66% | 2 | 614 | 0.61 | -0.59 | 0.11 | -0.03 | 12/20/2024 | 12/20/2024 3:59:39 PM EST |
| 35.00 | 6.40 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 98 | 0.84 | -0.94 | 0.04 | -0.01 | 12/19/2024 | 12/20/2024 3:59:39 PM EST |
| 40.00 | 10.80 | 13.30 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 45.00 | 15.60 | 17.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 50.00 | 20.60 | 23.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST | |||
| 55.00 | 24.70 | 27.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:39 PM EST |