Options Chain for MARINEMAX INC COM (HZO) - $35.98 as of 8/4/2026 9:39:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.70 | 20.60 | 18.65 | % | 1.07 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 20.00 | 14.20 | 18.10 | 16.15 | % | 0.81 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 22.50 | 11.70 | 15.60 | 13.65 | % | 0.61 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 25.00 | 9.20 | 13.00 | 11.10 | % | 0.44 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 30.00 | 5.80 | 7.50 | 6.65 | 5.51 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.40 | 0.92 | 0.04 | -0.01 | 7/17/2026 | 8/4/2026 4:00:02 PM EST |
| 35.00 | 1.60 | 3.20 | 2.40 | 2.00 | +0.55 | +37.94% | 0.07 | 1 | 199 | 0.64 | 0.60 | 0.08 | -0.05 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 40.00 | 0.25 | 0.70 | 0.48 | 0.05 | -0.40 | -88.89% | 0.01 | 2 | 72 | 0.57 | 0.24 | 0.06 | -0.04 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.06 | 0.02 | -0.02 | 7/24/2026 | 8/4/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.96 | 0.01 | 0.01 | 0.00 | 8/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/4/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.34% | 0.00 | 100 | 604 | 0.62 | -0.08 | 0.04 | -0.01 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 35.00 | 0.45 | 3.00 | 1.73 | 1.00 | -0.75 | -42.86% | 0.05 | 2 | 7 | 0.68 | -0.40 | 0.08 | -0.05 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 40.00 | 2.60 | 6.00 | 4.30 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.06 | -0.76 | 0.06 | -0.04 | 7/24/2026 | 8/4/2026 4:00:02 PM EST |
| 45.00 | 7.50 | 11.00 | 9.25 | % | 0.21 | 0 | 0 | 1.48 | -0.94 | 0.02 | -0.02 | 8/4/2026 4:00:02 PM EST | |||
| 50.00 | 12.50 | 15.70 | 14.10 | % | 0.28 | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 8/4/2026 4:00:02 PM EST |