Options Chain for MARINEMAX INC COM (HZO) - $22.01 as of 3/31/2025 4:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.70 | 7.00 | 6.60 | -1.90 | -22.36% | 1 | 22 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 4.30 | 4.60 | 13.00 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.96 | 0.04 | -0.01 | 10/9/2024 | 3/31/2025 2:58:58 PM EST |
| 20.00 | 2.05 | 2.40 | 2.34 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.76 | 0.11 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 0.65 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 52 | 0.57 | 0.42 | 0.15 | -0.03 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 0.10 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.55 | 0.13 | 0.08 | -0.02 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,530 | 1.31 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 61 | 2.28 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/31/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:58:58 PM EST |
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 3/31/2025 2:58:58 PM EST |
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.78 | -0.04 | 0.04 | -0.01 | 3/31/2025 2:58:58 PM EST | |||
| 20.00 | 0.35 | 0.40 | 0.49 | +0.19 | +63.34% | 2 | 32 | 0.59 | -0.24 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 22.50 | 1.35 | 1.55 | 1.40 | 0.00 | 0.00% | 0 | 122 | 0.53 | -0.58 | 0.15 | -0.03 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 25.00 | 3.20 | 3.60 | 2.90 | 0.00 | 0.00% | 0 | 139 | 0.46 | -0.87 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 2:58:58 PM EST |
| 30.00 | 8.00 | 8.40 | 6.50 | 0.00 | 0.00% | 0 | 104 | 1.18 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 35.00 | 13.00 | 13.50 | 4.28 | 0.00 | 0.00% | 0 | 5 | 1.45 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 3/31/2025 2:58:58 PM EST |
| 40.00 | 18.00 | 18.60 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 45.00 | 22.80 | 23.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 27.80 | 28.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |