Options Chain for MARINEMAX INC COM (HZO) - $26.97 as of 7/14/2025 1:21:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.80 | 22.90 | 21.85 | % | 4.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 7.50 | 18.10 | 20.40 | 19.25 | % | 2.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 10.00 | 15.60 | 17.50 | 16.55 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 12.50 | 12.90 | 15.40 | 14.15 | 13.00 | 0.00 | 0.00% | 1.13 | 0 | 2 | 8.98 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/14/2025 1:58:57 PM EST |
| 15.00 | 10.60 | 12.30 | 11.45 | 7.75 | 0.00 | 0.00% | 0.76 | 0 | 2 | 6.24 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/14/2025 1:58:57 PM EST |
| 17.50 | 8.10 | 10.40 | 9.25 | 13.40 | 0.00 | 0.00% | 0.53 | 0 | 2 | 5.83 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 7/14/2025 1:58:57 PM EST |
| 20.00 | 5.60 | 7.90 | 6.75 | 2.45 | 0.00 | 0.00% | 0.34 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/14/2025 1:58:57 PM EST |
| 22.50 | 3.10 | 4.80 | 3.95 | 5.00 | 0.00 | 0.00% | 0.18 | 0 | 19 | 2.76 | 0.99 | 0.02 | -0.01 | 7/2/2025 | 7/14/2025 1:58:57 PM EST |
| 25.00 | 1.05 | 1.40 | 1.23 | 2.30 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.64 | 0.74 | 0.20 | -0.08 | 7/11/2025 | 7/14/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.98 | 0.01 | 0.02 | -0.01 | 7/10/2025 | 7/14/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.86 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/14/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.58 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/14/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 5 | 4.89 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/14/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.96 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/14/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/14/2025 1:58:57 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 114 | 1.96 | -0.01 | 0.02 | -0.01 | 6/23/2025 | 7/14/2025 1:58:57 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.54 | -0.26 | 0.20 | -0.08 | 7/11/2025 | 7/14/2025 1:58:57 PM EST |
| 30.00 | 3.70 | 4.20 | 3.95 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 57 | 0.87 | -0.99 | 0.02 | -0.01 | 7/10/2025 | 7/14/2025 1:58:57 PM EST |
| 35.00 | 8.60 | 10.30 | 9.45 | 16.83 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/14/2025 1:58:57 PM EST |
| 40.00 | 13.70 | 14.80 | 14.25 | % | 0.36 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST | |||
| 45.00 | 18.70 | 20.40 | 19.55 | % | 0.43 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 7/14/2025 1:58:57 PM EST |