Options Chain for MALIBU BOATS INC COM CL A (MBUU) - $32.57 as of 10/29/2025 8:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.40 | 19.40 | 17.40 | % | 1.16 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 17.50 | 12.90 | 17.00 | 14.95 | % | 0.85 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 20.00 | 10.50 | 14.50 | 12.50 | % | 0.62 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 22.50 | 9.10 | 11.90 | 10.50 | % | 0.47 | 0 | 0 | 2.05 | 0.99 | 0.01 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 25.00 | 5.70 | 9.70 | 7.70 | % | 0.31 | 0 | 0 | 1.79 | 0.93 | 0.02 | -0.02 | 10/29/2025 3:59:53 PM EST | |||
| 27.50 | 3.30 | 7.30 | 5.30 | 7.72 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.45 | 0.85 | 0.04 | -0.03 | 5/12/2025 | 10/29/2025 3:59:53 PM EST |
| 30.00 | 1.35 | 4.20 | 2.78 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.88 | 0.72 | 0.06 | -0.04 | 10/24/2025 | 10/29/2025 3:59:53 PM EST |
| 32.50 | 1.60 | 2.80 | 2.20 | 2.55 | -0.69 | -21.30% | 0.07 | 5 | 34 | 0.67 | 0.54 | 0.08 | -0.05 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 35.00 | 0.65 | 1.10 | 0.88 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 320 | 0.54 | 0.35 | 0.07 | -0.04 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.60 | 0.30 | 0.50 | -0.10 | -16.67% | 0.01 | 3 | 207 | 0.65 | 0.21 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.02 | -7.41% | 0.01 | 4 | 123 | 0.58 | 0.12 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.85 | 0.06 | 0.02 | -0.01 | 10/6/2025 | 10/29/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 2.25 | 1.13 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.76 | 0.03 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 3.68 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/29/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 2.20 | 1.10 | % | 0.06 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST | |||
| 20.00 | 0.05 | 2.20 | 1.13 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.80 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.24 | -0.01 | 0.01 | -0.01 | 6/20/2025 | 10/29/2025 3:59:53 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.30 | -0.30 | -50.00% | 0.01 | 15 | 174 | 0.86 | -0.07 | 0.02 | -0.02 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 27.50 | 0.20 | 0.60 | 0.40 | 0.40 | -0.20 | -33.34% | 0.01 | 16 | 72 | 0.65 | -0.15 | 0.04 | -0.03 | 10/29/2025 | 10/29/2025 3:59:53 PM EST |
| 30.00 | 0.70 | 1.75 | 1.23 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 232 | 0.72 | -0.28 | 0.06 | -0.04 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 32.50 | 1.60 | 2.40 | 2.00 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.62 | -0.46 | 0.08 | -0.05 | 10/28/2025 | 10/29/2025 3:59:53 PM EST |
| 35.00 | 1.35 | 4.20 | 2.78 | 5.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.83 | -0.65 | 0.07 | -0.04 | 10/9/2025 | 10/29/2025 3:59:53 PM EST |
| 37.50 | 3.40 | 6.60 | 5.00 | % | 0.13 | 0 | 0 | 1.03 | -0.79 | 0.06 | -0.03 | 10/29/2025 3:59:53 PM EST | |||
| 40.00 | 5.80 | 9.70 | 7.75 | 8.50 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.43 | -0.88 | 0.04 | -0.02 | 9/30/2025 | 10/29/2025 3:59:53 PM EST |
| 42.50 | 8.30 | 12.20 | 10.25 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -0.94 | 0.02 | -0.01 | 5/20/2025 | 10/29/2025 3:59:53 PM EST |
| 45.00 | 10.90 | 13.80 | 12.35 | % | 0.27 | 0 | 0 | 1.43 | -0.97 | 0.01 | -0.01 | 10/29/2025 3:59:53 PM EST | |||
| 47.50 | 13.70 | 17.20 | 15.45 | 11.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.91 | -0.99 | 0.01 | 0.00 | 8/18/2025 | 10/29/2025 3:59:53 PM EST |
| 50.00 | 15.70 | 19.70 | 17.70 | % | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:53 PM EST |