Options Chain for MARINEMAX INC COM (HZO) - $52.20 as of 8/24/2026 8:34:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.70 | 37.00 | 34.85 | % | 1.99 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 20.00 | 30.20 | 34.50 | 32.35 | % | 1.62 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 22.50 | 27.70 | 32.00 | 29.85 | % | 1.33 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 25.00 | 25.20 | 29.50 | 27.35 | % | 1.09 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 30.00 | 20.20 | 24.50 | 22.35 | % | 0.74 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 35.00 | 15.30 | 19.50 | 17.40 | 17.25 | 0.00 | 0.00% | 0.50 | 0 | 53 | 1.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:06 PM EST |
| 40.00 | 10.30 | 14.50 | 12.40 | 10.70 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 45.00 | 5.30 | 8.80 | 7.05 | 0.20 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.82 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:06 PM EST |
| 50.00 | 2.00 | 2.90 | 2.45 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.27 | 0.89 | 0.10 | -0.01 | 8/12/2026 | 8/24/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 300 | 0.59 | 0.07 | 0.07 | 0.00 | 8/21/2026 | 8/24/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 205 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.31 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 72 | 0.14 | -0.11 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 4:00:06 PM EST |
| 55.00 | 0.65 | 4.90 | 2.78 | % | 0.05 | 0 | 0 | 0.61 | -0.93 | 0.07 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 60.00 | 5.60 | 9.90 | 7.75 | % | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 65.00 | 10.60 | 14.90 | 12.75 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 70.00 | 15.60 | 19.90 | 17.75 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST | |||
| 75.00 | 20.60 | 24.90 | 22.75 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:06 PM EST |