Options Chain for MARINEMAX INC COM (HZO) - $34.65 as of 5/26/2026 9:23:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.30 | 21.90 | 20.10 | % | 1.34 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 17.50 | 15.90 | 19.50 | 17.70 | % | 1.01 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 20.00 | 13.40 | 17.00 | 15.20 | % | 0.76 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 22.50 | 10.80 | 14.50 | 12.65 | % | 0.56 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 25.00 | 9.00 | 11.40 | 10.20 | 9.16 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/26/2026 3:59:53 PM EST |
| 30.00 | 4.30 | 6.70 | 5.50 | 4.05 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.28 | 0.84 | 0.05 | -0.02 | 5/21/2026 | 5/26/2026 3:59:53 PM EST |
| 35.00 | 1.15 | 2.00 | 1.58 | 1.76 | -0.34 | -16.19% | 0.05 | 1 | 80 | 0.56 | 0.46 | 0.09 | -0.03 | 5/26/2026 | 5/26/2026 3:59:53 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.51 | 0.18 | 0.05 | -0.03 | 5/13/2026 | 5/26/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.57 | 0.03 | 0.01 | -0.01 | 5/20/2026 | 5/26/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/26/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.80 | -0.15 | 0.05 | -0.02 | 5/22/2026 | 5/26/2026 3:59:53 PM EST |
| 35.00 | 1.35 | 3.50 | 2.43 | % | 0.07 | 0 | 0 | 0.57 | -0.54 | 0.09 | -0.03 | 5/26/2026 3:59:53 PM EST | |||
| 40.00 | 4.20 | 6.50 | 5.35 | % | 0.13 | 0 | 0 | 0.77 | -0.82 | 0.05 | -0.03 | 5/26/2026 3:59:53 PM EST | |||
| 45.00 | 8.60 | 11.80 | 10.20 | % | 0.23 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.01 | 5/26/2026 3:59:53 PM EST | |||
| 50.00 | 13.50 | 16.50 | 15.00 | % | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:53 PM EST |