Options Chain for ONEWATER MARINE INC CL A COM (ONEW) - $16.58 as of 3/28/2025 8:38:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.40 | 13.40 | 10.70 | 0.00 | 0.00% | 0 | 1 | 7.26 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 4:00:04 PM EST |
| 7.50 | 7.60 | 10.90 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 5.30 | 8.40 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.50 | 4.00 | 5.80 | % | 0 | 0 | 2.48 | 0.97 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 1.90 | 2.20 | 3.00 | 0.00 | 0.00% | 0 | 32 | 0.63 | 0.77 | 0.11 | -0.03 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 17.50 | 0.55 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 150 | 0.62 | 0.41 | 0.16 | -0.03 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 0.10 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 124 | 0.66 | 0.14 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 11 | 1.20 | 0.03 | 0.03 | 0.00 | 3/3/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0 | 41 | 1.56 | 0.00 | 0.01 | 0.00 | 2/27/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 12.50 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 20 | 2.02 | -0.03 | 0.03 | -0.01 | 2/25/2025 | 3/28/2025 4:00:04 PM EST |
| 15.00 | 0.30 | 0.55 | 0.40 | +0.15 | +60.00% | 2 | 1,368 | 0.73 | -0.23 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 17.50 | 1.30 | 1.60 | 1.10 | 0.00 | 0.00% | 0 | 81 | 0.64 | -0.59 | 0.16 | -0.03 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 3.40 | 3.70 | 3.30 | +0.73 | +28.41% | 716 | 2,682 | 0.69 | -0.86 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 22.50 | 5.70 | 6.60 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.57 | -0.97 | 0.03 | 0.00 | 3/19/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 8.10 | 8.80 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.59 | -1.00 | 0.01 | 0.00 | 9/6/2024 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 13.10 | 13.70 | 8.80 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 18.10 | 18.80 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST |