Options Chain for ONEWATER MARINE INC CL A COM (ONEW) - $17.12 as of 8/18/2025 11:09:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.90 | 15.90 | 14.90 | % | 5.96 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 5.00 | 11.50 | 13.50 | 12.50 | % | 2.50 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 7.50 | 9.30 | 10.20 | 9.75 | % | 1.30 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 10.00 | 6.80 | 7.70 | 7.25 | % | 0.72 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 12.50 | 4.50 | 5.10 | 4.80 | % | 0.38 | 0 | 0 | 1.16 | 0.97 | 0.02 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 15.00 | 2.30 | 3.00 | 2.65 | 2.55 | 0.00 | 0.00% | 0.18 | 0 | 220 | 0.63 | 0.81 | 0.09 | -0.01 | 8/14/2025 | 8/18/2025 9:58:56 AM EST |
| 17.50 | 0.75 | 1.15 | 0.95 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 252 | 0.54 | 0.50 | 0.14 | -0.02 | 8/14/2025 | 8/18/2025 9:58:56 AM EST |
| 20.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.20 | 0.10 | -0.01 | 8/15/2025 | 8/18/2025 9:58:56 AM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.94 | 0.06 | 0.04 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 5.51 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 12.50 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.14 | -0.03 | 0.02 | 0.00 | 7/30/2025 | 8/18/2025 9:58:56 AM EST |
| 15.00 | 0.30 | 0.60 | 0.45 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.61 | -0.19 | 0.09 | -0.01 | 8/15/2025 | 8/18/2025 9:58:56 AM EST |
| 17.50 | 1.10 | 1.55 | 1.33 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 2,000 | 0.55 | -0.50 | 0.14 | -0.02 | 7/31/2025 | 8/18/2025 9:58:56 AM EST |
| 20.00 | 2.90 | 3.40 | 3.15 | % | 0.16 | 0 | 0 | 0.82 | -0.80 | 0.10 | -0.01 | 8/18/2025 9:58:56 AM EST | |||
| 22.50 | 5.30 | 5.70 | 5.50 | % | 0.24 | 0 | 0 | 0.98 | -0.94 | 0.04 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 25.00 | 7.60 | 8.30 | 7.95 | % | 0.32 | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 8/18/2025 9:58:56 AM EST | |||
| 30.00 | 12.60 | 13.30 | 12.95 | % | 0.43 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/18/2025 9:58:56 AM EST |