Options Chain for MARINEMAX INC COM (HZO) - $29.12 as of 2/11/2026 5:57:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.90 | 18.20 | 16.55 | % | 1.32 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:31 PM EST | |||
| 15.00 | 12.40 | 15.70 | 14.05 | % | 0.94 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:31 PM EST | |||
| 17.50 | 9.90 | 13.30 | 11.60 | % | 0.66 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 2/11/2026 3:59:31 PM EST | |||
| 20.00 | 7.40 | 10.80 | 9.10 | % | 0.45 | 0 | 0 | 3.65 | 0.98 | 0.01 | -0.02 | 2/11/2026 3:59:31 PM EST | |||
| 22.50 | 5.00 | 8.30 | 6.65 | 8.67 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.90 | 0.93 | 0.03 | -0.04 | 2/3/2026 | 2/11/2026 3:59:31 PM EST |
| 25.00 | 2.60 | 4.80 | 3.70 | 6.22 | 0.00 | 0.00% | 0.15 | 0 | 110 | 1.54 | 0.81 | 0.06 | -0.08 | 2/3/2026 | 2/11/2026 3:59:31 PM EST |
| 30.00 | 0.50 | 2.30 | 1.40 | 0.20 | -0.90 | -81.82% | 0.05 | 1 | 140 | 1.08 | 0.43 | 0.08 | -0.11 | 2/11/2026 | 2/11/2026 3:59:31 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.63 | 0.14 | 0.05 | -0.06 | 2/3/2026 | 2/11/2026 3:59:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:31 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:31 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 2/11/2026 3:59:31 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.21 | -0.02 | 0.01 | -0.02 | 1/22/2026 | 2/11/2026 3:59:31 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.99 | -0.07 | 0.03 | -0.04 | 1/29/2026 | 2/11/2026 3:59:31 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 98 | 1.04 | -0.19 | 0.06 | -0.08 | 2/11/2026 | 2/11/2026 3:59:31 PM EST |
| 30.00 | 0.05 | 2.85 | 1.45 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 63 | 1.15 | -0.57 | 0.08 | -0.11 | 2/9/2026 | 2/11/2026 3:59:31 PM EST |
| 35.00 | 4.30 | 7.60 | 5.95 | % | 0.17 | 0 | 0 | 1.80 | -0.86 | 0.05 | -0.06 | 2/11/2026 3:59:31 PM EST |