Options Chain for MARINEMAX INC COM (HZO) - $26.68 as of 1/21/2026 2:35:21 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 | 13.90 | 17.50 | 15.70 | % | 1.26 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 1/21/2026 1:59:02 PM EST | |||
| 15.00 | 10.90 | 13.30 | 12.10 | % | 0.81 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/21/2026 1:59:02 PM EST | |||
| 17.50 | 8.40 | 11.30 | 9.85 | % | 0.56 | 0 | 0 | 1.72 | 0.99 | 0.01 | 0.00 | 1/21/2026 1:59:02 PM EST | |||
| 20.00 | 5.90 | 9.10 | 7.50 | % | 0.38 | 0 | 0 | 1.51 | 0.95 | 0.02 | -0.01 | 1/21/2026 1:59:02 PM EST | |||
| 22.50 | 4.10 | 6.70 | 5.40 | % | 0.24 | 0 | 0 | 1.19 | 0.86 | 0.04 | -0.02 | 1/21/2026 1:59:02 PM EST | |||
| 25.00 | 3.30 | 4.60 | 3.95 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.74 | 0.73 | 0.06 | -0.03 | 1/20/2026 | 1/21/2026 1:59:02 PM EST |
| 30.00 | 1.05 | 1.40 | 1.23 | 1.05 | -0.35 | -25.00% | 0.04 | 39 | 58 | 0.64 | 0.40 | 0.07 | -0.04 | 1/21/2026 | 1/21/2026 1:59:02 PM EST |
| 35.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.22 | -57.90% | 0.01 | 2 | 15 | 0.56 | 0.16 | 0.04 | -0.02 | 1/21/2026 | 1/21/2026 1:59:02 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/21/2026 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 1/21/2026 1:59:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | -0.01 | 0.01 | 0.00 | 1/21/2026 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.02 | -0.05 | 0.02 | -0.01 | 1/5/2026 | 1/21/2026 1:59:02 PM EST |
| 22.50 | 0.00 | 1.40 | 0.70 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 119 | 1.20 | -0.14 | 0.04 | -0.02 | 1/20/2026 | 1/21/2026 1:59:02 PM EST |
| 25.00 | 0.70 | 1.55 | 1.13 | 1.20 | +0.20 | +20.00% | 0.05 | 6 | 3 | 0.75 | -0.27 | 0.06 | -0.03 | 1/21/2026 | 1/21/2026 1:59:02 PM EST |
| 30.00 | 1.55 | 5.20 | 3.38 | % | 0.11 | 0 | 0 | 1.22 | -0.60 | 0.07 | -0.04 | 1/21/2026 1:59:02 PM EST | |||
| 35.00 | 6.00 | 9.10 | 7.55 | % | 0.22 | 0 | 0 | 1.32 | -0.84 | 0.04 | -0.02 | 1/21/2026 1:59:02 PM EST |