Options Chain for MARINEMAX INC COM (HZO) - $21.20 as of 5/30/2025 9:20:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.00 | 20.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 5.00 | 15.60 | 18.40 | % | 0 | 0 | 7.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 7.50 | 12.60 | 15.80 | % | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 10.00 | 10.90 | 13.40 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.50 | 8.40 | 10.50 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 15.00 | 5.80 | 8.40 | % | 0 | 0 | 2.57 | 0.99 | 0.01 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 17.50 | 3.50 | 6.00 | 4.30 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.90 | 0.04 | -0.03 | 5/27/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 1.70 | 2.15 | % | 0 | 0 | 0.43 | 0.71 | 0.10 | -0.04 | 5/30/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.42 | 0.12 | -0.04 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 62 | 1.27 | 0.19 | 0.09 | -0.03 | 5/19/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.72 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | -0.01 | 0.01 | -0.01 | 5/30/2025 4:00:03 PM EST | |||
| 17.50 | 0.05 | 0.20 | 0.16 | +0.05 | +45.46% | 2 | 20 | 0.67 | -0.10 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 0.10 | 1.10 | 0.50 | +0.05 | +11.12% | 1 | 28 | 0.84 | -0.29 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 1.45 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 24 | 0.59 | -0.58 | 0.12 | -0.04 | 5/22/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 3.20 | 4.30 | 2.10 | 0.00 | 0.00% | 0 | 42 | 1.02 | -0.81 | 0.09 | -0.03 | 5/14/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 8.20 | 10.30 | % | 0 | 0 | 1.50 | -0.98 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 13.20 | 14.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |