Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $8.80 as of 10/15/2025 8:35:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.40 | 6.70 | 6.05 | 4.55 | 0.00 | 0.00% | 2.42 | 0 | 20 | 4.42 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/14/2025 3:59:55 PM EST |
| 5.00 | 3.50 | 4.30 | 3.90 | 3.70 | 0.00 | 0.00% | 0.78 | 0 | 257 | 2.42 | 0.95 | 0.03 | 0.00 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 7.50 | 1.95 | 2.10 | 2.03 | 2.00 | 0.00 | 0.00% | 0.27 | 0 | 1,848 | 1.36 | 0.70 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 10.00 | 1.15 | 1.25 | 1.20 | 1.17 | 0.00 | 0.00% | 0.12 | 0 | 3,813 | 1.53 | 0.48 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 12.50 | 0.70 | 0.95 | 0.83 | 0.81 | 0.00 | 0.00% | 0.07 | 0 | 5,897 | 1.70 | 0.34 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 15.00 | 0.45 | 0.65 | 0.55 | 0.52 | 0.00 | 0.00% | 0.04 | 0 | 241 | 1.76 | 0.25 | 0.06 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 17.50 | 0.20 | 0.60 | 0.40 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.81 | 0.19 | 0.05 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.78 | 0.16 | 0.04 | -0.02 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.50 | 0.09 | 0.03 | -0.01 | 7/11/2025 | 10/14/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.83 | 0.06 | 0.02 | -0.01 | 10/13/2025 | 10/14/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.37 | 0.05 | 0.02 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.46 | 0.03 | 0.01 | -0.01 | 10/14/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/14/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 149 | 1.49 | -0.05 | 0.03 | 0.00 | 9/30/2025 | 10/14/2025 3:59:55 PM EST |
| 7.50 | 0.80 | 1.10 | 0.95 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 320 | 1.32 | -0.30 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 10.00 | 2.50 | 2.65 | 2.58 | 2.55 | 0.00 | 0.00% | 0.26 | 0 | 51 | 1.53 | -0.52 | 0.09 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 12.50 | 4.50 | 4.80 | 4.65 | 5.02 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.65 | -0.66 | 0.08 | -0.02 | 10/14/2025 | 10/14/2025 3:59:55 PM EST |
| 15.00 | 6.70 | 7.40 | 7.05 | 8.05 | 0.00 | 0.00% | 0.47 | 0 | 9 | 1.88 | -0.75 | 0.06 | -0.02 | 8/12/2025 | 10/14/2025 3:59:55 PM EST |
| 17.50 | 9.00 | 9.80 | 9.40 | 10.90 | 0.00 | 0.00% | 0.54 | 0 | 6 | 1.93 | -0.81 | 0.05 | -0.02 | 10/6/2025 | 10/14/2025 3:59:55 PM EST |
| 20.00 | 11.40 | 13.00 | 12.20 | 13.40 | 0.00 | 0.00% | 0.61 | 0 | 2 | 2.33 | -0.84 | 0.04 | -0.02 | 10/6/2025 | 10/14/2025 3:59:55 PM EST |
| 22.50 | 13.60 | 14.30 | 13.95 | % | 0.62 | 0 | 0 | 2.29 | -0.91 | 0.03 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 25.00 | 16.30 | 16.70 | 16.50 | 18.40 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.30 | -0.94 | 0.02 | -0.01 | 10/6/2025 | 10/14/2025 3:59:55 PM EST |
| 30.00 | 21.10 | 22.00 | 21.55 | % | 0.72 | 0 | 0 | 2.73 | -0.95 | 0.02 | -0.01 | 10/14/2025 3:59:55 PM EST | |||
| 35.00 | 25.80 | 26.60 | 26.20 | % | 0.75 | 0 | 0 | 2.61 | -0.97 | 0.01 | -0.01 | 10/14/2025 3:59:55 PM EST |