Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $12.88 as of 8/17/2026 4:27:21 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 | 10.10 | 12.10 | 11.10 | 11.20 | +2.01 | +21.88% | 11.10 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 2.00 | 9.50 | 11.30 | 10.40 | 8.92 | 0.00 | 0.00% | 5.20 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/17/2026 4:00:05 PM EST |
| 3.00 | 8.20 | 10.20 | 9.20 | 9.00 | 0.00 | 0.00% | 3.07 | 0 | 16 | 3.31 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/17/2026 4:00:05 PM EST |
| 4.00 | 7.60 | 9.20 | 8.40 | 5.70 | 0.00 | 0.00% | 2.10 | 0 | 3 | 2.62 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 8/17/2026 4:00:05 PM EST |
| 5.00 | 6.40 | 8.20 | 7.30 | % | 1.46 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 6.00 | 5.70 | 7.30 | 6.50 | % | 1.08 | 0 | 0 | 1.85 | 0.98 | 0.02 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 7.00 | 4.80 | 6.30 | 5.55 | 4.00 | 0.00 | 0.00% | 0.79 | 0 | 216 | 1.48 | 0.92 | 0.02 | 0.00 | 8/3/2026 | 8/17/2026 4:00:05 PM EST |
| 8.00 | 3.80 | 5.30 | 4.55 | 4.76 | +1.01 | +26.94% | 0.57 | 50 | 54 | 1.22 | 0.88 | 0.04 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 9.00 | 3.20 | 4.40 | 3.80 | 4.03 | 0.00 | 0.00% | 0.42 | 0 | 15 | 1.04 | 0.83 | 0.05 | -0.01 | 5/5/2026 | 8/17/2026 4:00:05 PM EST |
| 10.00 | 2.35 | 3.80 | 3.08 | 3.26 | -0.19 | -5.51% | 0.31 | 3 | 2,665 | 0.63 | 0.76 | 0.06 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 11.00 | 1.85 | 2.85 | 2.35 | 2.50 | +0.65 | +35.14% | 0.21 | 100 | 18 | 0.61 | 0.68 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 12.00 | 1.35 | 2.35 | 1.85 | 2.26 | -0.12 | -5.05% | 0.15 | 6 | 1,075 | 0.62 | 0.59 | 0.09 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 13.00 | 0.85 | 1.85 | 1.35 | 1.54 | +0.64 | +71.12% | 0.10 | 13,045 | 13,068 | 0.59 | 0.50 | 0.10 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 14.00 | 0.55 | 1.50 | 1.03 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.58 | 0.41 | 0.09 | -0.01 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 15.00 | 0.35 | 1.20 | 0.78 | 1.07 | 0.00 | 0.00% | 0.05 | 0 | 1,653 | 0.58 | 0.32 | 0.09 | -0.01 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 16.00 | 0.15 | 1.10 | 0.63 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.59 | 0.26 | 0.08 | -0.01 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 17.00 | 0.05 | 0.90 | 0.48 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.57 | 0.20 | 0.07 | 0.00 | 6/9/2026 | 8/17/2026 4:00:05 PM EST |
| 18.00 | 0.05 | 0.70 | 0.38 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 1,501 | 0.58 | 0.15 | 0.06 | 0.00 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 19.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.61 | 0.11 | 0.05 | 0.00 | 6/22/2026 | 8/17/2026 4:00:05 PM EST |
| 20.00 | 0.10 | 0.35 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,608 | 0.62 | 0.09 | 0.04 | 0.00 | 8/14/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.20 | 0.10 | % | 0.10 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/17/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 16 | 1.23 | -0.02 | 0.02 | 0.00 | 7/8/2026 | 8/17/2026 4:00:05 PM EST |
| 7.00 | 0.05 | 0.55 | 0.30 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.83 | -0.08 | 0.02 | 0.00 | 7/8/2026 | 8/17/2026 4:00:05 PM EST |
| 8.00 | 0.05 | 0.65 | 0.35 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.71 | -0.12 | 0.04 | 0.00 | 8/7/2026 | 8/17/2026 4:00:05 PM EST |
| 9.00 | 0.10 | 0.85 | 0.48 | 1.43 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.65 | -0.17 | 0.05 | -0.01 | 5/11/2026 | 8/17/2026 4:00:05 PM EST |
| 10.00 | 0.30 | 1.20 | 0.75 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.66 | -0.24 | 0.06 | -0.01 | 8/6/2026 | 8/17/2026 4:00:05 PM EST |
| 11.00 | 0.65 | 1.45 | 1.05 | % | 0.10 | 0 | 0 | 0.62 | -0.32 | 0.08 | -0.01 | 8/17/2026 4:00:05 PM EST | |||
| 12.00 | 1.05 | 2.00 | 1.53 | % | 0.13 | 0 | 0 | 0.62 | -0.41 | 0.09 | -0.01 | 8/17/2026 4:00:05 PM EST | |||
| 13.00 | 1.55 | 2.55 | 2.05 | % | 0.16 | 0 | 0 | 0.59 | -0.50 | 0.10 | -0.01 | 8/17/2026 4:00:05 PM EST | |||
| 14.00 | 2.35 | 3.30 | 2.83 | % | 0.20 | 0 | 0 | 0.63 | -0.59 | 0.09 | -0.01 | 8/17/2026 4:00:05 PM EST | |||
| 15.00 | 2.80 | 4.00 | 3.40 | % | 0.23 | 0 | 0 | 0.79 | -0.68 | 0.09 | -0.01 | 8/17/2026 4:00:05 PM EST | |||
| 16.00 | 3.60 | 4.90 | 4.25 | % | 0.27 | 0 | 0 | 0.84 | -0.74 | 0.08 | -0.01 | 8/17/2026 4:00:05 PM EST | |||
| 17.00 | 4.40 | 5.70 | 5.05 | % | 0.30 | 0 | 0 | 0.84 | -0.80 | 0.07 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 18.00 | 5.30 | 6.80 | 6.05 | % | 0.34 | 0 | 0 | 0.94 | -0.85 | 0.06 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 19.00 | 6.20 | 7.70 | 6.95 | % | 0.37 | 0 | 0 | 0.97 | -0.89 | 0.05 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 20.00 | 7.10 | 8.60 | 7.85 | % | 0.39 | 0 | 0 | 0.98 | -0.91 | 0.04 | 0.00 | 8/17/2026 4:00:05 PM EST |