Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $10.91 as of 10/1/2026 2:17:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.30 | 10.90 | 10.10 | 10.55 | 0.00 | 0.00% | 10.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 4:00:08 PM EST |
| 2.00 | 8.30 | 9.90 | 9.10 | 9.05 | 0.00 | 0.00% | 4.55 | 0 | 1 | 6.31 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 10/1/2026 4:00:08 PM EST |
| 3.00 | 7.30 | 8.90 | 8.10 | 7.33 | 0.00 | 0.00% | 2.70 | 0 | 1 | 4.60 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 4:00:08 PM EST |
| 4.00 | 6.30 | 7.90 | 7.10 | 6.33 | 0.00 | 0.00% | 1.77 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/1/2026 4:00:08 PM EST |
| 5.00 | 5.30 | 6.70 | 6.00 | % | 1.20 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 6.00 | 4.50 | 5.60 | 5.05 | % | 0.84 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 7.00 | 3.50 | 4.60 | 4.05 | % | 0.58 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 8.00 | 2.55 | 3.60 | 3.08 | 3.88 | 0.00 | 0.00% | 0.39 | 0 | 28 | 1.30 | 0.95 | 0.07 | 0.00 | 9/2/2026 | 10/1/2026 4:00:08 PM EST |
| 9.00 | 1.80 | 2.55 | 2.18 | 3.03 | 0.00 | 0.00% | 0.24 | 0 | 61 | 0.96 | 0.84 | 0.11 | 0.00 | 8/26/2026 | 10/1/2026 4:00:08 PM EST |
| 10.00 | 1.05 | 1.60 | 1.33 | 1.35 | 0.00 | 0.00% | 0.13 | 0 | 362 | 0.48 | 0.70 | 0.16 | -0.01 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 11.00 | 0.50 | 1.15 | 0.83 | 0.65 | 0.00 | 0.00% | 0.08 | 0 | 176 | 0.53 | 0.52 | 0.19 | -0.01 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 12.00 | 0.15 | 0.50 | 0.33 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 250 | 0.43 | 0.31 | 0.20 | -0.01 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 13.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.05 | -25.00% | 0.02 | 2 | 63 | 0.52 | 0.14 | 0.13 | 0.00 | 10/1/2026 | 10/1/2026 4:00:08 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.71 | 0.06 | 0.07 | 0.00 | 9/22/2026 | 10/1/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.61 | 0.02 | 0.03 | 0.00 | 9/21/2026 | 10/1/2026 4:00:08 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 10/1/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/1/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.11 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/1/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 3.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/1/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 12 | 2.29 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 10/1/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 4:00:08 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.25 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/1/2026 4:00:08 PM EST |
| 8.00 | 0.05 | 0.35 | 0.20 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.76 | -0.05 | 0.07 | 0.00 | 7/15/2026 | 10/1/2026 4:00:08 PM EST |
| 9.00 | 0.05 | 0.45 | 0.25 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.59 | -0.16 | 0.11 | 0.00 | 6/12/2026 | 10/1/2026 4:00:08 PM EST |
| 10.00 | 0.20 | 0.75 | 0.48 | 0.46 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.55 | -0.30 | 0.16 | -0.01 | 9/30/2026 | 10/1/2026 4:00:08 PM EST |
| 11.00 | 0.55 | 1.15 | 0.85 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.51 | -0.48 | 0.19 | -0.01 | 9/29/2026 | 10/1/2026 4:00:08 PM EST |
| 12.00 | 1.10 | 1.75 | 1.43 | 1.30 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.44 | -0.69 | 0.20 | -0.01 | 8/17/2026 | 10/1/2026 4:00:08 PM EST |
| 13.00 | 1.85 | 2.60 | 2.23 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.76 | -0.86 | 0.13 | 0.00 | 8/11/2026 | 10/1/2026 4:00:08 PM EST |
| 14.00 | 2.60 | 3.60 | 3.10 | % | 0.22 | 0 | 0 | 0.92 | -0.94 | 0.07 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 15.00 | 3.50 | 4.70 | 4.10 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 200 | 1.12 | -0.98 | 0.03 | 0.00 | 9/4/2026 | 10/1/2026 4:00:08 PM EST |
| 16.00 | 4.50 | 5.70 | 5.10 | % | 0.32 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 17.00 | 5.40 | 6.70 | 6.05 | % | 0.36 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 18.00 | 6.40 | 7.90 | 7.15 | % | 0.40 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 19.00 | 7.20 | 8.80 | 8.00 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST | |||
| 20.00 | 8.20 | 9.90 | 9.05 | % | 0.45 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:08 PM EST |