Options Chain for MARINEMAX INC COM (HZO)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.70 | 18.70 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 17.50 | 15.20 | 16.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 20.00 | 12.00 | 13.80 | 8.72 | 0.00 | 0.00% | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 10/20/2022 | 12/2/2022 9:00:05 PM |
| 22.50 | 10.40 | 10.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 25.00 | 7.70 | 8.50 | 8.34 | +1.04 | +14.25% | 1 | 13 | 1.18 | 1.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 30.00 | 3.20 | 3.50 | 3.10 | +0.20 | +6.90% | 1 | 46 | 0.50 | 0.83 | 0.07 | -0.03 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 35.00 | 0.40 | 0.50 | 0.50 | +0.10 | +25.00% | 259 | 214 | 0.44 | 0.26 | 0.12 | -0.03 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 40.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 56 | 0.53 | 0.01 | 0.01 | 0.00 | 11/25/2022 | 12/2/2022 9:00:05 PM |
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM | |||
| 22.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 11/10/2022 | 12/2/2022 9:00:05 PM |
| 25.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 8 | 431 | 0.85 | 0.00 | 0.01 | 0.00 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 30.00 | 0.25 | 0.40 | 0.31 | -0.24 | -43.64% | 1 | 440 | 0.54 | -0.17 | 0.07 | -0.03 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 35.00 | 2.20 | 2.55 | 2.40 | -0.80 | -25.00% | 8 | 209 | 0.42 | -0.74 | 0.12 | -0.03 | 12/2/2022 | 12/2/2022 9:00:05 PM |
| 40.00 | 6.70 | 7.10 | 7.40 | 0.00 | 0.00% | 0 | 18 | 0.90 | -0.99 | 0.01 | 0.00 | 11/30/2022 | 12/2/2022 9:00:05 PM |
| 45.00 | 11.50 | 12.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:05 PM |