Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $10.78 as of 10/27/2026 8:44:34 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 | 9.00 | 10.60 | 9.80 | 10.50 | 0.00 | 0.00% | 9.80 | 0 | 5 | 9.33 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 4:00:02 PM EST |
| 2.00 | 8.00 | 9.70 | 8.85 | 8.92 | 0.00 | 0.00% | 4.42 | 0 | 2 | 5.37 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/27/2026 4:00:02 PM EST |
| 3.00 | 7.00 | 8.70 | 7.85 | 9.00 | 0.00 | 0.00% | 2.62 | 0 | 16 | 3.98 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/27/2026 4:00:02 PM EST |
| 4.00 | 6.00 | 7.60 | 6.80 | 5.70 | 0.00 | 0.00% | 1.70 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/27/2026 4:00:02 PM EST |
| 5.00 | 5.00 | 6.20 | 5.60 | % | 1.12 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 6.00 | 4.00 | 5.20 | 4.60 | % | 0.77 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 7.00 | 3.10 | 4.40 | 3.75 | 4.00 | 0.00 | 0.00% | 0.54 | 0 | 216 | 1.57 | 1.00 | 0.01 | 0.00 | 8/3/2026 | 10/27/2026 4:00:02 PM EST |
| 8.00 | 2.30 | 3.40 | 2.85 | 3.50 | 0.00 | 0.00% | 0.36 | 0 | 54 | 1.24 | 0.93 | 0.07 | 0.00 | 9/21/2026 | 10/27/2026 4:00:02 PM EST |
| 9.00 | 1.45 | 2.25 | 1.85 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.82 | 0.82 | 0.12 | 0.00 | 10/15/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 0.80 | 1.50 | 1.15 | 0.97 | 0.00 | 0.00% | 0.11 | 0 | 2,660 | 0.43 | 0.67 | 0.16 | -0.01 | 10/21/2026 | 10/27/2026 4:00:02 PM EST |
| 11.00 | 0.30 | 0.95 | 0.63 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.46 | 0.49 | 0.19 | -0.01 | 10/6/2026 | 10/27/2026 4:00:02 PM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.03 | 1 | 1,357 | 0.49 | 0.31 | 0.17 | -0.01 | 10/27/2026 | 10/27/2026 4:00:02 PM EST |
| 13.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6,608 | 0.52 | 0.17 | 0.13 | 0.00 | 10/23/2026 | 10/27/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 0.74 | 0.09 | 0.08 | 0.00 | 10/2/2026 | 10/27/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,696 | 0.75 | 0.04 | 0.05 | 0.00 | 9/10/2026 | 10/27/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.95 | 0.02 | 0.02 | 0.00 | 9/29/2026 | 10/27/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.03 | 0.01 | 0.01 | 0.00 | 9/9/2026 | 10/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 1.12 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 10/27/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,605 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 4:00:02 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 | 3.47 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.21 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/27/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/27/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 39 | 1.19 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 10/27/2026 4:00:02 PM EST |
| 8.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.71 | -0.07 | 0.07 | 0.00 | 9/29/2026 | 10/27/2026 4:00:02 PM EST |
| 9.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.57 | -0.18 | 0.12 | 0.00 | 10/16/2026 | 10/27/2026 4:00:02 PM EST |
| 10.00 | 0.25 | 0.80 | 0.53 | 0.84 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.53 | -0.33 | 0.16 | -0.01 | 10/19/2026 | 10/27/2026 4:00:02 PM EST |
| 11.00 | 0.70 | 1.35 | 1.03 | % | 0.09 | 0 | 0 | 0.54 | -0.51 | 0.19 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 12.00 | 1.30 | 1.65 | 1.48 | % | 0.12 | 0 | 20 | 0.35 | -0.69 | 0.17 | -0.01 | 10/27/2026 4:00:02 PM EST | |||
| 13.00 | 2.15 | 2.95 | 2.55 | % | 0.20 | 0 | 0 | 0.88 | -0.83 | 0.13 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 14.00 | 2.90 | 4.00 | 3.45 | % | 0.25 | 0 | 0 | 1.06 | -0.91 | 0.08 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 15.00 | 3.90 | 5.10 | 4.50 | 4.69 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.26 | -0.96 | 0.05 | 0.00 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 16.00 | 4.90 | 6.00 | 5.45 | 5.68 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 10/22/2026 | 10/27/2026 4:00:02 PM EST |
| 17.00 | 5.90 | 7.00 | 6.45 | % | 0.38 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 18.00 | 6.90 | 8.00 | 7.45 | % | 0.41 | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 19.00 | 7.90 | 9.00 | 8.45 | % | 0.44 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST | |||
| 20.00 | 8.90 | 10.00 | 9.45 | % | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:02 PM EST |