Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $11.68 as of 8/24/2026 1:47:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.00 | 8.40 | 7.70 | % | 1.93 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 5.00 | 6.00 | 7.40 | 6.70 | % | 1.34 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 6.00 | 5.00 | 6.40 | 5.70 | % | 0.95 | 0 | 0 | 2.26 | 0.99 | 0.01 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 7.00 | 4.20 | 5.40 | 4.80 | % | 0.69 | 0 | 0 | 1.85 | 0.96 | 0.02 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 8.00 | 3.20 | 4.40 | 3.80 | % | 0.47 | 0 | 0 | 1.50 | 0.91 | 0.04 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 9.00 | 2.30 | 3.40 | 2.85 | % | 0.32 | 0 | 0 | 1.18 | 0.84 | 0.07 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 10.00 | 1.75 | 2.50 | 2.13 | % | 0.21 | 0 | 0 | 0.64 | 0.75 | 0.10 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 11.00 | 1.10 | 1.85 | 1.48 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.63 | 0.64 | 0.13 | -0.01 | 8/21/2026 | 8/24/2026 4:00:05 PM EST |
| 12.00 | 0.60 | 1.25 | 0.93 | % | 0.08 | 0 | 0 | 0.59 | 0.50 | 0.15 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 13.00 | 0.40 | 0.60 | 0.50 | % | 0.04 | 0 | 0 | 0.54 | 0.35 | 0.15 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 14.00 | 0.05 | 0.40 | 0.23 | 0.26 | -0.09 | -25.72% | 0.02 | 10 | 7 | 0.47 | 0.22 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.60 | 0.13 | 0.09 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.06 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.92 | 0.04 | 0.04 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.02 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.70 | -0.01 | 0.01 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.39 | -0.04 | 0.02 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 8.00 | 0.05 | 0.40 | 0.23 | % | 0.03 | 0 | 0 | 0.87 | -0.09 | 0.04 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 9.00 | 0.05 | 0.50 | 0.28 | % | 0.03 | 0 | 0 | 0.72 | -0.16 | 0.07 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 10.00 | 0.10 | 0.80 | 0.45 | % | 0.04 | 0 | 0 | 0.66 | -0.25 | 0.10 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 11.00 | 0.45 | 1.10 | 0.78 | % | 0.07 | 0 | 0 | 0.65 | -0.36 | 0.13 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 12.00 | 0.85 | 1.50 | 1.18 | % | 0.10 | 0 | 0 | 0.59 | -0.50 | 0.15 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 13.00 | 1.40 | 2.30 | 1.85 | % | 0.14 | 0 | 0 | 0.86 | -0.65 | 0.15 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 14.00 | 2.10 | 3.30 | 2.70 | % | 0.19 | 0 | 0 | 1.04 | -0.78 | 0.12 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 15.00 | 2.95 | 4.10 | 3.53 | % | 0.24 | 0 | 0 | 1.06 | -0.87 | 0.09 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 16.00 | 3.80 | 5.00 | 4.40 | % | 0.28 | 0 | 0 | 1.12 | -0.92 | 0.06 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 17.00 | 4.80 | 6.00 | 5.40 | % | 0.32 | 0 | 0 | 1.24 | -0.96 | 0.04 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 18.00 | 5.70 | 7.10 | 6.40 | % | 0.36 | 0 | 0 | 1.41 | -0.98 | 0.02 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 19.00 | 6.70 | 8.20 | 7.45 | % | 0.39 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 20.00 | 7.70 | 9.20 | 8.45 | % | 0.42 | 0 | 0 | 1.67 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:05 PM EST |