Options Chain for ONEWATER MARINE INC CL A COM (ONEW) - $18.43 as of 12/20/2024 3:54:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.50 | 7.60 | % | 0 | 0 | 2.68 | 0.98 | 0.02 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 15.00 | 2.95 | 3.80 | % | 0 | 0 | 1.04 | 0.87 | 0.07 | -0.01 | 12/20/2024 4:00:02 PM EST | |||
| 17.50 | 1.25 | 1.60 | % | 0 | 0 | 0.56 | 0.62 | 0.13 | -0.02 | 12/20/2024 4:00:02 PM EST | |||
| 20.00 | 0.25 | 0.45 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.28 | 0.12 | -0.02 | 12/17/2024 | 12/20/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.07 | 0.05 | -0.01 | 12/19/2024 | 12/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.91 | 0.01 | 0.01 | 0.00 | 11/22/2024 | 12/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 12/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.25 | 0.65 | 0.00 | 0.00% | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 12/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 12/20/2024 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 12/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.60 | 1.11 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.13 | 0.07 | -0.01 | 8/5/2024 | 12/20/2024 4:00:02 PM EST |
| 17.50 | 0.65 | 0.85 | 0.75 | +0.38 | +102.71% | 1 | 7 | 0.52 | -0.38 | 0.13 | -0.02 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 20.00 | 2.00 | 2.35 | 2.25 | +1.39 | +161.63% | 5 | 1,140 | 0.45 | -0.72 | 0.12 | -0.02 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 22.50 | 4.20 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 748 | 0.87 | -0.93 | 0.05 | -0.01 | 11/15/2024 | 12/20/2024 4:00:02 PM EST |
| 25.00 | 6.40 | 7.40 | 3.12 | 0.00 | 0.00% | 0 | 108 | 1.19 | -0.99 | 0.01 | 0.00 | 12/10/2024 | 12/20/2024 4:00:02 PM EST |
| 30.00 | 11.00 | 13.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 35.00 | 16.60 | 17.60 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 40.00 | 21.60 | 24.00 | 11.10 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/4/2024 | 12/20/2024 4:00:02 PM EST |
| 45.00 | 25.00 | 28.10 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |