Options Chain for MALIBU BOATS INC COM CL A (MBUU) - $33.06 as of 5/2/2024 2:12:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.10 | 16.50 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST | |||
| 20.00 | 9.60 | 13.90 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST | |||
| 22.50 | 7.10 | 11.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST | |||
| 25.00 | 4.80 | 9.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST | |||
| 30.00 | 1.10 | 4.50 | 7.04 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.78 | 0.10 | -0.03 | 4/15/2024 | 5/2/2024 1:58:59 PM EST |
| 35.00 | 0.15 | 0.30 | 0.15 | -0.80 | -84.22% | 17 | 53 | 0.41 | 0.16 | 0.09 | -0.02 | 5/2/2024 | 5/2/2024 1:58:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 59 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 1:58:59 PM EST |
| 45.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 90 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 1:58:59 PM EST |
| 50.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 95 | 1.67 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 1:58:59 PM EST |
| 55.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 76 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 1:58:59 PM EST |
| 60.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 37 | 2.56 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 5/2/2024 1:58:59 PM EST |
| 65.00 | 0.00 | 0.95 | 0.42 | 0.00 | 0.00% | 0 | 13 | 2.42 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 5/2/2024 1:58:59 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST | |||
| 80.00 | 0.00 | 1.00 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.55 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST | |||
| 22.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 30 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 1:58:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 28 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/2/2024 1:58:59 PM EST |
| 30.00 | 0.35 | 0.75 | 0.50 | -0.25 | -33.34% | 87 | 321 | 0.47 | -0.22 | 0.10 | -0.03 | 5/2/2024 | 5/2/2024 1:58:59 PM EST |
| 35.00 | 3.20 | 3.50 | 3.10 | +0.79 | +34.20% | 14 | 157 | 0.57 | -0.84 | 0.09 | -0.02 | 5/2/2024 | 5/2/2024 1:58:59 PM EST |
| 40.00 | 8.20 | 8.90 | 8.30 | +1.44 | +21.00% | 4 | 1,395 | 1.12 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 1:58:59 PM EST |
| 45.00 | 11.10 | 15.80 | 10.64 | 0.00 | 0.00% | 0 | 9 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/2/2024 1:58:59 PM EST |
| 50.00 | 16.00 | 20.60 | 14.15 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 1:58:59 PM EST |
| 55.00 | 21.00 | 25.60 | 20.55 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 1:58:59 PM EST |
| 60.00 | 26.00 | 30.90 | 17.20 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 1/30/2024 | 5/2/2024 1:58:59 PM EST |
| 65.00 | 31.00 | 35.90 | 30.30 | 0.00 | 0.00% | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 1:58:59 PM EST |
| 70.00 | 36.10 | 40.30 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST | |||
| 75.00 | 41.10 | 45.40 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST | |||
| 80.00 | 46.10 | 50.40 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 1:58:59 PM EST |