Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $7.79 as of 2/24/2026 7:47:03 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 | 6.10 | 7.60 | 6.85 | % | 6.85 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 2.00 | 5.10 | 6.60 | 5.85 | % | 2.92 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 3.00 | 4.30 | 5.70 | 5.00 | % | 1.67 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 4.00 | 3.40 | 4.60 | 4.00 | % | 1.00 | 0 | 0 | 2.34 | 0.99 | 0.02 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 5.00 | 2.55 | 3.60 | 3.08 | 3.30 | +0.80 | +32.00% | 0.62 | 1 | 2 | 1.77 | 0.92 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 4:00:27 PM EST |
| 6.00 | 1.95 | 2.80 | 2.38 | % | 0.40 | 0 | 0 | 1.54 | 0.82 | 0.09 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 7.00 | 1.30 | 2.05 | 1.68 | 1.80 | % | 0.24 | 1 | 0 | 0.99 | 0.70 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:27 PM EST | |
| 8.00 | 0.95 | 1.50 | 1.23 | 1.20 | 0.00 | 0.00% | 0.15 | 0 | 59 | 1.04 | 0.56 | 0.13 | -0.01 | 2/23/2026 | 2/24/2026 4:00:27 PM EST |
| 9.00 | 0.60 | 1.10 | 0.85 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.03 | 0.44 | 0.13 | -0.01 | 2/20/2026 | 2/24/2026 4:00:27 PM EST |
| 10.00 | 0.25 | 0.85 | 0.55 | 0.65 | +0.10 | +18.19% | 0.06 | 9 | 2 | 0.98 | 0.35 | 0.12 | -0.01 | 2/24/2026 | 2/24/2026 4:00:27 PM EST |
| 11.00 | 0.20 | 0.75 | 0.48 | 0.51 | +0.01 | +2.00% | 0.04 | 1 | 106 | 1.08 | 0.28 | 0.10 | -0.01 | 2/24/2026 | 2/24/2026 4:00:27 PM EST |
| 12.00 | 0.20 | 0.75 | 0.48 | 0.43 | % | 0.04 | 19 | 0 | 1.20 | 0.22 | 0.09 | -0.01 | 2/24/2026 | 2/24/2026 4:00:27 PM EST | |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.63 | 0.15 | 0.07 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.75 | 0.11 | 0.06 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.40 | 0.07 | 0.05 | 0.00 | 2/24/2026 4:00:27 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 | 4.50 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.64 | -0.01 | 0.02 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.01 | -0.08 | 0.05 | 0.00 | 2/24/2026 4:00:27 PM EST | |||
| 6.00 | 0.05 | 0.80 | 0.43 | % | 0.07 | 0 | 0 | 1.04 | -0.18 | 0.09 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 7.00 | 0.40 | 0.90 | 0.65 | 0.73 | -0.02 | -2.67% | 0.09 | 617 | 138 | 0.95 | -0.30 | 0.11 | -0.01 | 2/24/2026 | 2/24/2026 4:00:27 PM EST |
| 8.00 | 0.90 | 1.60 | 1.25 | % | 0.16 | 0 | 0 | 1.03 | -0.44 | 0.13 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 9.00 | 1.40 | 2.05 | 1.73 | % | 0.19 | 0 | 0 | 0.89 | -0.56 | 0.13 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 10.00 | 2.20 | 3.30 | 2.75 | % | 0.28 | 0 | 0 | 1.11 | -0.65 | 0.12 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 11.00 | 2.35 | 4.20 | 3.28 | % | 0.30 | 0 | 0 | 1.75 | -0.72 | 0.10 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 12.00 | 3.90 | 5.00 | 4.45 | % | 0.37 | 0 | 0 | 1.74 | -0.78 | 0.09 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 13.00 | 4.90 | 6.00 | 5.45 | % | 0.42 | 0 | 0 | 1.89 | -0.85 | 0.07 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 14.00 | 5.70 | 7.10 | 6.40 | % | 0.46 | 0 | 0 | 2.10 | -0.89 | 0.06 | -0.01 | 2/24/2026 4:00:27 PM EST | |||
| 15.00 | 6.00 | 8.40 | 7.20 | % | 0.48 | 0 | 0 | 2.48 | -0.93 | 0.05 | 0.00 | 2/24/2026 4:00:27 PM EST |