Cboe Global Markets

HZO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

MarineMax Inc (hzo)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
39.44
Vol: 
246,880
Last: 
26.97
Change: 
-0.89 (+-3.3%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HZO 20.000
2.45
+0
6.4
9.2
0
2.45
0.9997
0.0001
2
HZO 22.500
5
+0
3.9
6.3
0
1.58
0.995
0.0071
19
HZO 25.000
2.3
-0.95
1.95
2.4
10
0.57
0.8815
0.1099
81
HZO 30.000
0.11
+0
0
0.2
0
0.58
0.0542
0.0632
59
HZO 35.000
0.1
+0
0
0.75
0
1.57
0
0.0001
54
HZO 40.000
0.28
+0
0
0.75
0
2.08
0
0
9
Fri Jul 18 2025
Strike
HZO 20.000
HZO 22.500
HZO 25.000
HZO 30.000
HZO 35.000
HZO 40.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
HZO 20.000
0.05
+0
0
0.75
0
1.88
-0.0001
0.0001
11
HZO 22.500
0.6
+0
0
0.95
0
1.43
-0.0047
0.0071
114
HZO 25.000
0.25
-0.075
0.05
0.5
10
0.67
-0.1186
0.1103
61
HZO 30.000
1.95
+0
2.4
3.5
0
0
-0.95
0.0631
57
HZO 35.000
16.83
+0
7.3
9.1
0
1.31
-1
0
1
HZO 40.000
0
+0
12.4
13.5
0
0
-1
0
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.