Options Chain for MARINEMAX INC COM (HZO) - $26.69 as of 9/12/2025 3:42:40 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 | 10.70 | 12.10 | 11.40 | 13.10 | 0.00 | 0.00% | 0.76 | 0 | 10 | 4.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:52 PM EST |
| 17.50 | 8.00 | 9.30 | 8.65 | % | 0.49 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 20.00 | 5.00 | 6.80 | 5.90 | % | 0.30 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 22.50 | 2.90 | 4.70 | 3.80 | 5.67 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.81 | 0.97 | 0.03 | -0.02 | 8/22/2025 | 9/12/2025 3:59:52 PM EST |
| 25.00 | 1.10 | 2.00 | 1.55 | 1.55 | +0.65 | +72.23% | 0.06 | 6 | 15 | 0.93 | 0.69 | 0.16 | -0.05 | 9/12/2025 | 9/12/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.78 | 0.01 | 0.03 | -0.01 | 9/9/2025 | 9/12/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:52 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.79 | -0.03 | 0.03 | -0.02 | 9/5/2025 | 9/12/2025 3:59:52 PM EST |
| 25.00 | 0.05 | 0.85 | 0.45 | 0.96 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.55 | -0.31 | 0.16 | -0.05 | 9/10/2025 | 9/12/2025 3:59:52 PM EST |
| 30.00 | 3.70 | 4.90 | 4.30 | 2.65 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.06 | -0.99 | 0.03 | -0.01 | 9/5/2025 | 9/12/2025 3:59:52 PM EST |
| 35.00 | 8.40 | 9.90 | 9.15 | % | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:52 PM EST |