Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $8.00 as of 10/27/2025 2:29:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.60 | 6.00 | 5.30 | 6.15 | 0.00 | 0.00% | 2.12 | 0 | 22 | 4.75 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 1:58:57 PM EST |
| 5.00 | 2.30 | 2.75 | 2.53 | 2.45 | -0.30 | -10.91% | 0.51 | 11 | 742 | 1.24 | 0.91 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 7.50 | 1.00 | 1.15 | 1.08 | 1.07 | -0.37 | -25.70% | 0.14 | 837 | 3,606 | 0.90 | 0.58 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.21 | -29.58% | 0.05 | 191 | 6,726 | 1.01 | 0.30 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 12.50 | 0.20 | 0.50 | 0.35 | 0.20 | -0.20 | -50.00% | 0.03 | 145 | 1,308 | 1.25 | 0.14 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.11 | -39.29% | 0.01 | 10 | 652 | 1.18 | 0.07 | 0.04 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 17.50 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 184 | 1.36 | 0.03 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 761 | 1.76 | 0.01 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 1:58:57 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.81 | 0.01 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.68 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/27/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.90 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 10/27/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.08 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:58:57 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 | 1.25 | 0.63 | 0.18 | 0.00 | 0.00% | 0.25 | 0 | 150 | 5.35 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 10/27/2025 1:58:57 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.03 | 5 | 1,479 | 0.90 | -0.09 | 0.06 | -0.01 | 10/27/2025 | 10/27/2025 1:58:57 PM EST |
| 7.50 | 0.95 | 1.25 | 1.10 | 1.00 | 0.00 | 0.00% | 0.15 | 0 | 1,088 | 1.00 | -0.42 | 0.14 | -0.01 | 10/24/2025 | 10/27/2025 1:58:57 PM EST |
| 10.00 | 2.10 | 3.30 | 2.70 | 2.81 | 0.00 | 0.00% | 0.27 | 0 | 179 | 1.39 | -0.70 | 0.12 | -0.01 | 10/20/2025 | 10/27/2025 1:58:57 PM EST |
| 12.50 | 4.30 | 5.50 | 4.90 | 5.10 | 0.00 | 0.00% | 0.39 | 0 | 114 | 1.50 | -0.86 | 0.08 | -0.01 | 10/20/2025 | 10/27/2025 1:58:57 PM EST |
| 15.00 | 6.60 | 8.00 | 7.30 | 8.20 | 0.00 | 0.00% | 0.49 | 0 | 1,207 | 1.79 | -0.93 | 0.04 | 0.00 | 10/3/2025 | 10/27/2025 1:58:57 PM EST |
| 17.50 | 9.00 | 10.60 | 9.80 | 11.00 | 0.00 | 0.00% | 0.56 | 0 | 59 | 2.14 | -0.97 | 0.02 | 0.00 | 10/9/2025 | 10/27/2025 1:58:57 PM EST |
| 20.00 | 11.40 | 13.30 | 12.35 | 13.40 | 0.00 | 0.00% | 0.62 | 0 | 29 | 2.55 | -0.99 | 0.01 | 0.00 | 6/24/2025 | 10/27/2025 1:58:57 PM EST |
| 22.50 | 13.90 | 15.80 | 14.85 | 16.00 | 0.00 | 0.00% | 0.66 | 0 | 4 | 2.73 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/27/2025 1:58:57 PM EST |
| 25.00 | 16.50 | 18.30 | 17.40 | 18.30 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 1:58:57 PM EST |
| 30.00 | 21.40 | 23.40 | 22.40 | % | 0.75 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:57 PM EST | |||
| 35.00 | 26.40 | 28.40 | 27.40 | 15.75 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 10/27/2025 1:58:57 PM EST |