Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $11.35 as of 5/31/2026 8:36:53 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 | 8.40 | 11.50 | 9.95 | % | 9.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 2.00 | 7.50 | 10.50 | 9.00 | % | 4.50 | 0 | 0 | 3.31 | 0.99 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 3.00 | 7.00 | 9.50 | 8.25 | 9.00 | 0.00 | 0.00% | 2.75 | 0 | 16 | 2.40 | 0.97 | 0.01 | 0.00 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 4.00 | 5.60 | 8.60 | 7.10 | 5.70 | 0.00 | 0.00% | 1.77 | 0 | 3 | 1.97 | 0.94 | 0.01 | 0.00 | 4/6/2026 | 5/29/2026 4:00:07 PM EST |
| 5.00 | 4.70 | 7.80 | 6.25 | % | 1.25 | 0 | 0 | 1.74 | 0.91 | 0.02 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 6.00 | 3.90 | 6.90 | 5.40 | % | 0.90 | 0 | 0 | 1.49 | 0.87 | 0.02 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 7.00 | 3.10 | 5.80 | 4.45 | 5.11 | 0.00 | 0.00% | 0.64 | 0 | 216 | 1.19 | 0.83 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 8.00 | 2.50 | 5.50 | 4.00 | 4.81 | 0.00 | 0.00% | 0.50 | 0 | 9 | 1.28 | 0.79 | 0.03 | -0.01 | 5/12/2026 | 5/29/2026 4:00:07 PM EST |
| 9.00 | 1.70 | 4.90 | 3.30 | 4.03 | 0.00 | 0.00% | 0.37 | 0 | 15 | 1.21 | 0.75 | 0.04 | -0.01 | 5/5/2026 | 5/29/2026 4:00:07 PM EST |
| 10.00 | 1.15 | 3.90 | 2.53 | 3.29 | 0.00 | 0.00% | 0.25 | 0 | 3,188 | 1.00 | 0.70 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 11.00 | 1.10 | 3.80 | 2.45 | 3.80 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.70 | 0.65 | 0.05 | -0.01 | 5/11/2026 | 5/29/2026 4:00:07 PM EST |
| 12.00 | 1.70 | 4.40 | 3.05 | 4.03 | 0.00 | 0.00% | 0.25 | 0 | 49 | 1.01 | 0.60 | 0.05 | -0.01 | 5/7/2026 | 5/29/2026 4:00:07 PM EST |
| 13.00 | 1.60 | 2.35 | 1.98 | 1.96 | -0.54 | -21.60% | 0.15 | 13,013 | 51 | 0.76 | 0.54 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 14.00 | 0.50 | 3.40 | 1.95 | 1.92 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.83 | 0.49 | 0.06 | -0.01 | 5/8/2026 | 5/29/2026 4:00:07 PM EST |
| 15.00 | 1.05 | 3.50 | 2.28 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 2,163 | 1.00 | 0.44 | 0.05 | -0.01 | 5/7/2026 | 5/29/2026 4:00:07 PM EST |
| 16.00 | 0.05 | 3.30 | 1.68 | 1.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | 0.39 | 0.06 | -0.01 | 5/8/2026 | 5/29/2026 4:00:07 PM EST |
| 17.00 | 0.75 | 3.10 | 1.93 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.01 | 0.36 | 0.05 | -0.01 | 4/21/2026 | 5/29/2026 4:00:07 PM EST |
| 18.00 | 0.55 | 1.60 | 1.08 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 2,000 | 0.80 | 0.31 | 0.05 | -0.01 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 19.00 | 0.40 | 2.85 | 1.63 | % | 0.09 | 0 | 0 | 1.00 | 0.28 | 0.05 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 20.00 | 0.50 | 0.90 | 0.70 | 0.51 | -0.39 | -43.34% | 0.03 | 1 | 2,006 | 0.76 | 0.24 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:07 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 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 2.71 | -0.01 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.03 | -0.03 | 0.01 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.79 | -0.06 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.32 | -0.09 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.80 | 0.40 | 0.47 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.12 | -0.13 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.10 | 0 | 67 | 1.25 | -0.17 | 0.02 | -0.01 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 3.10 | 1.55 | % | 0.19 | 0 | 0 | 1.76 | -0.21 | 0.03 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 9.00 | 0.65 | 3.40 | 2.03 | 1.43 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.06 | -0.25 | 0.04 | -0.01 | 5/11/2026 | 5/29/2026 4:00:07 PM EST |
| 10.00 | 1.25 | 3.90 | 2.58 | 2.10 | 0.00 | 0.00% | 0.26 | 0 | 65 | 1.07 | -0.30 | 0.04 | -0.01 | 4/20/2026 | 5/29/2026 4:00:07 PM EST |
| 11.00 | 0.75 | 3.40 | 2.08 | % | 0.19 | 0 | 0 | 0.71 | -0.35 | 0.05 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 12.00 | 1.30 | 4.80 | 3.05 | % | 0.25 | 0 | 0 | 0.83 | -0.40 | 0.05 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 13.00 | 2.00 | 5.40 | 3.70 | % | 0.28 | 0 | 0 | 0.82 | -0.46 | 0.05 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 14.00 | 2.30 | 6.10 | 4.20 | % | 0.30 | 0 | 0 | 1.34 | -0.51 | 0.06 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 15.00 | 2.70 | 6.30 | 4.50 | % | 0.30 | 0 | 0 | 1.17 | -0.56 | 0.05 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 16.00 | 3.50 | 6.90 | 5.20 | % | 0.33 | 0 | 0 | 1.27 | -0.61 | 0.06 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 17.00 | 4.80 | 7.90 | 6.35 | % | 0.37 | 0 | 0 | 1.18 | -0.64 | 0.05 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 18.00 | 5.90 | 8.50 | 7.20 | % | 0.40 | 0 | 0 | 1.12 | -0.69 | 0.05 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 19.00 | 7.50 | 10.00 | 8.75 | % | 0.46 | 0 | 0 | 1.32 | -0.72 | 0.05 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 20.00 | 8.40 | 10.90 | 9.65 | % | 0.48 | 0 | 0 | 1.34 | -0.76 | 0.05 | -0.01 | 5/29/2026 4:00:07 PM EST |