Options Chain for MARINEMAX INC COM (HZO) - $25.79 as of 3/27/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.20 | 15.30 | 13.75 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:38 PM EST | |||
| 15.00 | 9.70 | 12.70 | 11.20 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:38 PM EST | |||
| 17.50 | 7.30 | 10.20 | 8.75 | % | 0.50 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:38 PM EST | |||
| 20.00 | 5.00 | 7.80 | 6.40 | 4.30 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.89 | 0.97 | 0.02 | -0.02 | 11/13/2025 | 3/27/2026 3:59:38 PM EST |
| 22.50 | 2.75 | 5.50 | 4.13 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.49 | 0.87 | 0.06 | -0.03 | 10/30/2025 | 3/27/2026 3:59:38 PM EST |
| 25.00 | 0.50 | 3.90 | 2.20 | 5.85 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.37 | 0.65 | 0.11 | -0.04 | 2/4/2026 | 3/27/2026 3:59:38 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.52 | 0.18 | 0.07 | -0.03 | 3/25/2026 | 3/27/2026 3:59:38 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.97 | 0.02 | 0.01 | 0.00 | 3/2/2026 | 3/27/2026 3:59:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/27/2026 3:59:38 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 3/27/2026 3:59:38 PM EST |
| 17.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 78 | 2.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:38 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.12 | +0.02 | +20.00% | 0.01 | 40 | 123 | 1.08 | -0.03 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 3:59:38 PM EST |
| 22.50 | 0.15 | 0.90 | 0.53 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 131 | 0.73 | -0.13 | 0.06 | -0.03 | 3/23/2026 | 3/27/2026 3:59:38 PM EST |
| 25.00 | 0.00 | 3.10 | 1.55 | 1.82 | 0.00 | 0.00% | 0.06 | 0 | 28 | 1.50 | -0.35 | 0.11 | -0.04 | 3/20/2026 | 3/27/2026 3:59:38 PM EST |
| 30.00 | 2.65 | 6.00 | 4.33 | 1.55 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.42 | -0.82 | 0.07 | -0.03 | 2/26/2026 | 3/27/2026 3:59:38 PM EST |
| 35.00 | 7.40 | 10.80 | 9.10 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.83 | -0.98 | 0.01 | 0.00 | 8/22/2025 | 3/27/2026 3:59:38 PM EST |