Options Chain for MALIBU BOATS INC COM CL A (MBUU) - $25.40 as of 5/8/2026 11:16:33 AM 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 | 17.10 | 19.60 | 18.35 | % | 1.47 | 0 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 15.00 | 14.60 | 17.10 | 15.85 | % | 1.06 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 17.50 | 12.30 | 14.30 | 13.30 | 7.98 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 12:58:52 PM EST |
| 20.00 | 9.80 | 11.60 | 10.70 | % | 0.53 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 22.50 | 7.30 | 9.80 | 8.55 | 6.30 | % | 0.38 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:52 PM EST | |
| 25.00 | 4.90 | 6.80 | 5.85 | 2.36 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.65 | 0.96 | 0.02 | -0.08 | 4/17/2026 | 5/8/2026 12:58:52 PM EST |
| 27.50 | 2.50 | 4.70 | 3.60 | 3.50 | +2.65 | +311.77% | 0.13 | 8 | 13 | 1.60 | 0.88 | 0.06 | -0.11 | 5/8/2026 | 5/8/2026 12:58:52 PM EST |
| 30.00 | 0.70 | 3.10 | 1.90 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.66 | 0.68 | 0.10 | -0.14 | 5/7/2026 | 5/8/2026 12:58:52 PM EST |
| 32.50 | 0.40 | 0.65 | 0.53 | 0.50 | +0.40 | +400.00% | 0.02 | 855 | 35 | 0.64 | 0.41 | 0.11 | -0.12 | 5/8/2026 | 5/8/2026 12:58:52 PM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.05 | +25.00% | 0.01 | 4,056 | 350 | 0.77 | 0.18 | 0.08 | -0.07 | 5/8/2026 | 5/8/2026 12:58:52 PM EST |
| 37.50 | 0.05 | 0.35 | 0.20 | 0.18 | % | 0.01 | 23 | 39 | 0.91 | 0.07 | 0.04 | -0.03 | 5/8/2026 | 5/8/2026 12:58:52 PM EST | |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.00 | 2 | 45 | 1.94 | 0.02 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 12:58:52 PM EST | |
| 42.50 | 0.05 | 2.15 | 1.10 | % | 0.03 | 0 | 4 | 2.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 12:58:52 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 | 2.15 | 1.08 | % | 0.09 | 0 | 1 | 7.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 1 | 6.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 12:58:52 PM EST |
| 20.00 | 0.00 | 2.20 | 1.10 | 0.49 | 0.00 | 0.00% | 0.06 | 0 | 7 | 4.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 12:58:52 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | -0.45 | -81.82% | 0.00 | 3 | 130 | 3.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 12:58:52 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.75 | -78.95% | 0.01 | 10 | 70 | 1.07 | -0.04 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 12:58:52 PM EST |
| 27.50 | 0.00 | 2.40 | 1.20 | % | 0.04 | 0 | 17 | 2.49 | -0.12 | 0.06 | -0.11 | 5/8/2026 12:58:52 PM EST | |||
| 30.00 | 0.60 | 1.50 | 1.05 | 1.35 | -3.67 | -73.11% | 0.04 | 8 | 190 | 1.04 | -0.32 | 0.10 | -0.14 | 5/8/2026 | 5/8/2026 12:58:52 PM EST |
| 32.50 | 1.20 | 3.70 | 2.45 | % | 0.08 | 0 | 0 | 1.74 | -0.59 | 0.11 | -0.12 | 5/8/2026 12:58:52 PM EST | |||
| 35.00 | 3.70 | 5.50 | 4.60 | % | 0.13 | 0 | 3 | 1.76 | -0.82 | 0.08 | -0.07 | 5/8/2026 12:58:52 PM EST | |||
| 37.50 | 5.60 | 7.90 | 6.75 | % | 0.18 | 0 | 0 | 2.16 | -0.93 | 0.04 | -0.03 | 5/8/2026 12:58:52 PM EST | |||
| 40.00 | 8.40 | 10.40 | 9.40 | % | 0.24 | 0 | 0 | 2.36 | -0.98 | 0.01 | -0.01 | 5/8/2026 12:58:52 PM EST | |||
| 42.50 | 10.30 | 12.90 | 11.60 | % | 0.27 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 45.00 | 13.10 | 15.40 | 14.25 | % | 0.32 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 47.50 | 15.40 | 18.30 | 16.85 | % | 0.35 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST | |||
| 50.00 | 17.70 | 21.50 | 19.60 | % | 0.39 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 12:58:52 PM EST |