Options Chain for MARINEMAX INC COM (HZO) - $25.81 as of 5/6/2024 1:24:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.20 | 16.00 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:00 PM EST | |||
| 15.00 | 10.70 | 13.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2024 12:59:00 PM EST | |||
| 17.50 | 8.40 | 11.00 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | 0.00 | 5/6/2024 12:59:00 PM EST | |||
| 20.00 | 6.20 | 8.50 | % | 0 | 0 | 1.53 | 0.94 | 0.02 | -0.01 | 5/6/2024 12:59:00 PM EST | |||
| 22.50 | 4.00 | 6.00 | % | 0 | 0 | 0.78 | 0.84 | 0.06 | -0.01 | 5/6/2024 12:59:00 PM EST | |||
| 25.00 | 2.25 | 2.45 | 1.80 | 0.00 | 0.00% | 0 | 32 | 0.45 | 0.65 | 0.09 | -0.02 | 4/30/2024 | 5/6/2024 12:59:00 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | -0.03 | -6.25% | 33 | 516 | 0.43 | 0.21 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 12:59:00 PM EST |
| 35.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 62 | 0.48 | 0.04 | 0.02 | 0.00 | 4/25/2024 | 5/6/2024 12:59:00 PM EST |
| 40.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 12:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 12:59:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 12:59:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.01 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 12:59:00 PM EST |
| 20.00 | 0.10 | 0.20 | 0.13 | -0.12 | -48.00% | 1 | 62 | 0.53 | -0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 12:59:00 PM EST |
| 22.50 | 0.35 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 31 | 0.47 | -0.16 | 0.06 | -0.01 | 5/3/2024 | 5/6/2024 12:59:00 PM EST |
| 25.00 | 0.95 | 1.10 | 1.05 | -0.10 | -8.70% | 68 | 1,151 | 0.43 | -0.35 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 12:59:00 PM EST |
| 30.00 | 4.00 | 4.30 | 5.59 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.79 | 0.07 | -0.01 | 5/2/2024 | 5/6/2024 12:59:00 PM EST |
| 35.00 | 8.60 | 9.50 | % | 0 | 0 | 1.06 | -0.96 | 0.02 | 0.00 | 5/6/2024 12:59:00 PM EST | |||
| 40.00 | 13.60 | 14.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/6/2024 12:59:00 PM EST |