Options Chain for MARINEMAX INC COM (HZO) - $25.43 as of 12/9/2025 6:43:34 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 | 11.50 | 13.90 | 12.70 | % | 1.02 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 15.00 | 9.50 | 11.40 | 10.45 | % | 0.70 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 17.50 | 7.00 | 8.60 | 7.80 | % | 0.45 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 20.00 | 4.50 | 6.20 | 5.35 | % | 0.27 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 22.50 | 2.15 | 3.90 | 3.03 | 1.95 | 0.00 | 0.00% | 0.13 | 0 | 51 | 1.39 | 0.88 | 0.08 | -0.02 | 12/5/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 0.60 | 1.75 | 1.18 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.62 | 0.56 | 0.15 | -0.05 | 12/8/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.06 | 0.05 | -0.02 | 12/2/2025 | 12/9/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 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 | 3.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 75 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST | |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.07 | -41.18% | 0.01 | 5 | 148 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 22.50 | 0.10 | 1.30 | 0.70 | 0.15 | -0.25 | -62.50% | 0.03 | 15 | 30 | 1.05 | -0.12 | 0.08 | -0.02 | 12/9/2025 | 12/9/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 1.65 | 0.83 | 2.64 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.09 | -0.44 | 0.15 | -0.05 | 11/19/2025 | 12/9/2025 3:59:53 PM EST |
| 30.00 | 3.80 | 5.60 | 4.70 | % | 0.16 | 0 | 0 | 1.45 | -0.94 | 0.05 | -0.02 | 12/9/2025 3:59:53 PM EST | |||
| 35.00 | 8.80 | 10.50 | 9.65 | % | 0.28 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST | |||
| 40.00 | 13.60 | 16.00 | 14.80 | % | 0.37 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:53 PM EST |