Options Chain for MARINEMAX INC COM (HZO) - $24.73 as of 12/22/2025 8:12:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.00 | 13.40 | 12.20 | % | 0.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/22/2025 11:59:01 AM EST | |||
| 15.00 | 8.10 | 11.60 | 9.85 | 8.60 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/22/2025 11:59:01 AM EST |
| 17.50 | 5.70 | 9.10 | 7.40 | 9.55 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 12/22/2025 11:59:01 AM EST |
| 20.00 | 3.00 | 6.50 | 4.75 | % | 0.24 | 0 | 0 | 1.54 | 0.98 | 0.02 | -0.02 | 12/22/2025 11:59:01 AM EST | |||
| 22.50 | 0.75 | 4.60 | 2.68 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.37 | 0.83 | 0.09 | -0.03 | 8/27/2025 | 12/22/2025 11:59:01 AM EST |
| 25.00 | 0.80 | 1.20 | 1.00 | 1.27 | 0.00 | 0.00% | 0.04 | 0 | 125 | 0.40 | 0.52 | 0.14 | -0.03 | 12/19/2025 | 12/22/2025 11:59:01 AM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.04 | -16.67% | 0.01 | 4 | 410 | 0.53 | 0.06 | 0.04 | -0.01 | 12/22/2025 | 12/22/2025 11:59:01 AM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.81 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/22/2025 11:59:01 AM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/22/2025 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 11:59:01 AM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 11:59:01 AM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/22/2025 11:59:01 AM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.18 | -0.02 | 0.02 | -0.02 | 12/2/2025 | 12/22/2025 11:59:01 AM EST |
| 22.50 | 0.25 | 0.50 | 0.38 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.56 | -0.17 | 0.09 | -0.03 | 12/17/2025 | 12/22/2025 11:59:01 AM EST |
| 25.00 | 0.10 | 1.85 | 0.98 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.70 | -0.48 | 0.14 | -0.03 | 12/16/2025 | 12/22/2025 11:59:01 AM EST |
| 30.00 | 3.60 | 7.00 | 5.30 | 5.55 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.41 | -0.94 | 0.04 | -0.01 | 12/19/2025 | 12/22/2025 11:59:01 AM EST |
| 35.00 | 8.30 | 12.00 | 10.15 | 12.43 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/22/2025 11:59:01 AM EST |
| 40.00 | 14.20 | 16.60 | 15.40 | % | 0.39 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/22/2025 11:59:01 AM EST |