Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $10.14 as of 10/22/2026 7:36:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.70 | 10.20 | 9.45 | 10.50 | 0.00 | 0.00% | 9.45 | 0 | 5 | 9.84 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 10/22/2026 12:58:58 PM EST |
| 2.00 | 7.70 | 9.20 | 8.45 | 8.92 | 0.00 | 0.00% | 4.22 | 0 | 2 | 5.32 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 10/22/2026 12:58:58 PM EST |
| 3.00 | 6.70 | 8.20 | 7.45 | 9.00 | 0.00 | 0.00% | 2.48 | 0 | 16 | 3.91 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/22/2026 12:58:58 PM EST |
| 4.00 | 5.70 | 7.10 | 6.40 | 5.70 | 0.00 | 0.00% | 1.60 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 10/22/2026 12:58:58 PM EST |
| 5.00 | 4.70 | 6.20 | 5.45 | % | 1.09 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:58 PM EST | |||
| 6.00 | 3.80 | 5.00 | 4.40 | % | 0.73 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/22/2026 12:58:58 PM EST | |||
| 7.00 | 2.95 | 4.10 | 3.53 | 4.00 | 0.00 | 0.00% | 0.50 | 0 | 216 | 1.41 | 0.97 | 0.04 | 0.00 | 8/3/2026 | 10/22/2026 12:58:58 PM EST |
| 8.00 | 2.10 | 3.10 | 2.60 | 3.50 | 0.00 | 0.00% | 0.33 | 0 | 54 | 1.10 | 0.90 | 0.08 | 0.00 | 9/21/2026 | 10/22/2026 12:58:58 PM EST |
| 9.00 | 1.30 | 2.25 | 1.78 | 2.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.92 | 0.78 | 0.13 | -0.01 | 10/15/2026 | 10/22/2026 12:58:58 PM EST |
| 10.00 | 0.70 | 1.50 | 1.10 | 0.97 | 0.00 | 0.00% | 0.11 | 0 | 2,660 | 0.54 | 0.62 | 0.17 | -0.01 | 10/21/2026 | 10/22/2026 12:58:58 PM EST |
| 11.00 | 0.25 | 1.00 | 0.63 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.52 | 0.43 | 0.19 | -0.01 | 10/6/2026 | 10/22/2026 12:58:58 PM EST |
| 12.00 | 0.25 | 0.40 | 0.33 | 0.40 | +0.10 | +33.34% | 0.03 | 655 | 1,375 | 0.51 | 0.27 | 0.16 | -0.01 | 10/22/2026 | 10/22/2026 12:58:58 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.27 | -0.48 | -64.00% | 0.02 | 7,515 | 11,083 | 0.52 | 0.15 | 0.12 | 0.00 | 10/22/2026 | 10/22/2026 12:58:58 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 0.74 | 0.08 | 0.07 | 0.00 | 10/2/2026 | 10/22/2026 12:58:58 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,696 | 0.85 | 0.04 | 0.04 | 0.00 | 9/10/2026 | 10/22/2026 12:58:58 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.94 | 0.02 | 0.02 | 0.00 | 9/29/2026 | 10/22/2026 12:58:58 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 | 10/22/2026 12:58:58 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,501 | 1.10 | 0.00 | 0.01 | 0.00 | 8/24/2026 | 10/22/2026 12:58:58 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 10/22/2026 12:58:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,605 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 12:58:58 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 | 3.29 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:58 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:58 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/22/2026 12:58:58 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/22/2026 12:58:58 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/22/2026 12:58:58 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/22/2026 12:58:58 PM EST |
| 7.00 | 0.05 | 0.35 | 0.20 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.86 | -0.03 | 0.04 | 0.00 | 7/8/2026 | 10/22/2026 12:58:58 PM EST |
| 8.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.64 | -0.10 | 0.08 | 0.00 | 9/29/2026 | 10/22/2026 12:58:58 PM EST |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.51 | -0.22 | 0.13 | -0.01 | 10/16/2026 | 10/22/2026 12:58:58 PM EST |
| 10.00 | 0.30 | 0.95 | 0.63 | 0.84 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.51 | -0.38 | 0.17 | -0.01 | 10/19/2026 | 10/22/2026 12:58:58 PM EST |
| 11.00 | 0.85 | 1.55 | 1.20 | % | 0.11 | 0 | 0 | 0.53 | -0.57 | 0.19 | -0.01 | 10/22/2026 12:58:58 PM EST | |||
| 12.00 | 1.35 | 2.30 | 1.83 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.80 | -0.73 | 0.16 | -0.01 | 8/18/2026 | 10/22/2026 12:58:58 PM EST |
| 13.00 | 2.20 | 3.20 | 2.70 | % | 0.21 | 0 | 0 | 0.90 | -0.85 | 0.12 | 0.00 | 10/22/2026 12:58:58 PM EST | |||
| 14.00 | 3.40 | 4.20 | 3.80 | % | 0.27 | 0 | 0 | 1.03 | -0.92 | 0.07 | 0.00 | 10/22/2026 12:58:58 PM EST | |||
| 15.00 | 4.10 | 5.30 | 4.70 | 4.69 | % | 0.31 | 2 | 0 | 1.22 | -0.96 | 0.04 | 0.00 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 16.00 | 5.10 | 6.00 | 5.55 | 5.68 | % | 0.35 | 2 | 0 | 1.11 | -0.98 | 0.02 | 0.00 | 10/22/2026 | 10/22/2026 12:58:58 PM EST | |
| 17.00 | 6.40 | 7.20 | 6.80 | % | 0.40 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 10/22/2026 12:58:58 PM EST | |||
| 18.00 | 6.80 | 8.40 | 7.60 | % | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 10/22/2026 12:58:58 PM EST | |||
| 19.00 | 7.80 | 9.40 | 8.60 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:58 PM EST | |||
| 20.00 | 8.80 | 10.40 | 9.60 | % | 0.48 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/22/2026 12:58:58 PM EST |