[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBUU":3,"homepage-market-summary":31,"stock-options-MBUU":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MBUU","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Malibu Boats, Inc. Class A","Nasdaq",null,"SHIP & BOAT BUILDING & REPAIRING","Malibu Boats is a designer and manufacturer of power boats in the United States. It is a market leader in performance sport boats, sold under its Malibu and Axis brands. It acquired Cobalt Boats, a producer of sterndrive boats, in 2017, and Pursuit Boats, which makes high-end offshore and outboard motorboats, in 2018. In 2021, it purchased Maverick Boat Group, a seller of flat fishing boats, with exposure to bay, dual console, and center console boats. Most recently, in 2026, it tied up with Saxdor Yachts, focused on adventure dayboats. Malibu has also expanded into boat trailers and accessories, and in 2020, began producing its own engines for its performance sport boats.","3,000","Loudon, TN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},22.76,22.9,23.45,22.64,22.78,-0.02,-0.09,258333.40377,5941,22.9354,34.97,22.2,267520.65082848206,4.4,3189,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":185,"strikes":199,"updated_at":454,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1,{"total_volume":181,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":181},666,0.1,[186,187,191,195],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-02-19",136,"270219",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",227,"270521",[200,222,243,267,288,312,335,358,379,400,419,437],{"strike":201,"call":202,"put":213,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":40},"MBUU  261016C00015000",6.3,9.1,0,1.4426,0.968952,0.012882,-0.01901,0.002637,0.003896,{"contract_symbol":214,"symbol":214,"bid":206,"ask":215,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":14},"MBUU  261016P00015000",0.95,1.2946,-0.020039,0.009944,-0.011819,0.001827,-0.000136,{"strike":223,"call":224,"put":234,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":40},"MBUU  261016C00017500",3.8,6.6,1.4018,0.894111,0.034644,-0.048275,0.006892,0.004053,{"contract_symbol":235,"symbol":235,"bid":206,"ask":215,"last":184,"change":206,"changePercent":9,"volume":206,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"MBUU  261016P00017500",11,1.294,-0.091082,0.03361,-0.039907,0.006172,-0.00063,{"strike":244,"call":245,"put":255,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":249,"implied_volatility":249,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":40},"MBUU  261016C00020000",1.4,4.1,0.9838,0.809284,0.073386,-0.050372,0.010247,0.004175,{"contract_symbol":256,"symbol":256,"bid":206,"ask":257,"last":258,"change":259,"changePercent":9,"volume":181,"openInterest":260,"open_interest":260,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":14},"MBUU  261016P00020000",1.1,0.7,0.44,12,0.8204,-0.153886,0.076735,-0.036623,0.008934,-0.001032,{"strike":268,"call":269,"put":279,"callItm":40,"putItm":14,"isAtm":40},22.5,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":273,"implied_volatility":273,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":40},"MBUU  261016C00022500",0.15,2,0.6406,0.564099,0.163163,-0.047487,0.014835,0.003218,{"contract_symbol":280,"symbol":280,"bid":184,"ask":281,"last":123,"change":206,"changePercent":9,"volume":206,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":277,"rho":287,"in_the_money":14},"MBUU  261016P00022500",1.55,21,0.6432,-0.435987,0.162521,-0.047679,-0.002948,{"strike":289,"call":290,"put":300,"callItm":14,"putItm":40,"isAtm":40},25,{"contract_symbol":291,"symbol":291,"bid":292,"ask":118,"last":293,"change":206,"changePercent":9,"volume":206,"openInterest":260,"open_interest":260,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"MBUU  261016C00025000",0.05,0.3,0.8997,0.289134,0.100854,-0.057889,0.012877,0.001647,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":206,"changePercent":9,"volume":206,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":40},"MBUU  261016P00025000",1.6,3.1,2.12,14,0.4921,-0.866859,0.115999,-0.019923,0.008102,-0.006052,{"strike":313,"call":314,"put":324,"callItm":14,"putItm":40,"isAtm":14},27.5,{"contract_symbol":315,"symbol":315,"bid":206,"ask":293,"last":316,"change":206,"changePercent":9,"volume":206,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"MBUU  261016C00027500",0.23,4,0.8364,0.09725,0.054576,-0.027072,0.006478,0.000569,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":206,"changePercent":9,"volume":206,"openInterest":317,"open_interest":317,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":40},"MBUU  261016P00027500",3.5,5.6,4.25,0.7757,-0.920619,0.050576,-0.02158,0.005568,-0.007067,{"strike":336,"call":337,"put":347,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":338,"symbol":338,"bid":206,"ask":118,"last":339,"change":206,"changePercent":9,"volume":206,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"MBUU  261016C00030000",0.8,5,1.0427,0.065012,0.032283,-0.024891,0.004777,0.000377,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":40},"MBUU  261016P00030000",6.1,8.2,3.3,0.987,-0.946194,0.029404,-0.020311,0.004119,-0.007905,{"strike":359,"call":360,"put":369,"callItm":14,"putItm":40,"isAtm":14},32.5,{"contract_symbol":361,"symbol":361,"bid":206,"ask":215,"last":362,"change":206,"changePercent":9,"volume":206,"openInterest":363,"open_interest":363,"iv":341,"implied_volatility":341,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"MBUU  261016C00032500",0.62,178,0.023976,0.014366,-0.011076,0.002126,0.00014,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":40},"MBUU  261016P00032500",8.7,10.5,1.0187,-0.978737,0.013288,-0.009779,0.001921,-0.008779,{"strike":380,"call":381,"put":391,"callItm":14,"putItm":40,"isAtm":14},35,{"contract_symbol":382,"symbol":382,"bid":206,"ask":383,"last":384,"change":206,"changePercent":9,"volume":206,"openInterest":385,"open_interest":385,"iv":341,"implied_volatility":341,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"MBUU  261016C00035000",1.15,0.35,404,0.008038,0.005604,-0.00432,0.000829,0.000047,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":352,"implied_volatility":352,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":40},"MBUU  261016P00035000",10.9,14.2,-0.994655,0.004127,-0.002851,0.000578,-0.009557,{"strike":401,"call":402,"put":410,"callItm":14,"putItm":40,"isAtm":14},37.5,{"contract_symbol":403,"symbol":403,"bid":206,"ask":404,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":341,"implied_volatility":341,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":14},"MBUU  261016C00037500",0.75,0.002501,0.001976,-0.001524,0.000292,0.000015,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":373,"implied_volatility":373,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":40},"MBUU  261016P00037500",13.1,16.6,-0.997993,0.001658,-0.00122,0.00024,-0.010262,{"strike":420,"call":421,"put":428,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":422,"symbol":422,"bid":206,"ask":404,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":341,"implied_volatility":341,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"MBUU  261016C00040000",0.000734,0.000645,-0.000497,0.000095,0.000004,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":373,"implied_volatility":373,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":40},"MBUU  261016P00040000",15.6,18.5,-0.999442,0.000512,-0.000377,0.000074,-0.010955,{"strike":438,"call":439,"put":446,"callItm":14,"putItm":40,"isAtm":14},42.5,{"contract_symbol":440,"symbol":440,"bid":206,"ask":384,"last":292,"change":206,"changePercent":9,"volume":206,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"MBUU  261016C00042500",0.000206,0.000198,-0.000153,0.000029,0.000001,{"contract_symbol":447,"symbol":447,"bid":448,"ask":282,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":352,"implied_volatility":352,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":40},"MBUU  261016P00042500",18.1,-0.999908,0.000098,-0.000068,0.000014,-0.011643,"2026-10-07T00:36:35.807511+00:00"]