Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $11.44 as of 4/24/2026 4:38:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.70 | 10.70 | 9.70 | % | 4.85 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 3.00 | 7.70 | 9.70 | 8.70 | % | 2.90 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 4.00 | 6.80 | 8.70 | 7.75 | % | 1.94 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 5.00 | 5.80 | 7.60 | 6.70 | % | 1.34 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 6.00 | 4.80 | 7.20 | 6.00 | % | 1.00 | 0 | 0 | 3.13 | 0.98 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 7.00 | 4.00 | 5.20 | 4.60 | % | 0.66 | 0 | 0 | 1.66 | 0.95 | 0.03 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 8.00 | 3.10 | 4.30 | 3.70 | 3.00 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.43 | 0.89 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 9.00 | 2.25 | 3.50 | 2.88 | 2.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | 0.81 | 0.07 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 10.00 | 1.85 | 2.75 | 2.30 | 2.30 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.86 | 0.72 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 11.00 | 1.45 | 2.00 | 1.73 | 1.65 | -0.04 | -2.37% | 0.16 | 2 | 23 | 0.85 | 0.61 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 12.00 | 1.00 | 1.60 | 1.30 | 1.72 | 0.00 | 0.00% | 0.11 | 0 | 31 | 0.85 | 0.51 | 0.11 | -0.01 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 13.00 | 0.95 | 1.10 | 1.03 | 0.95 | 0.00 | 0.00% | 0.08 | 5 | 114 | 0.89 | 0.41 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 14.00 | 0.35 | 1.05 | 0.70 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.84 | 0.32 | 0.10 | -0.01 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 15.00 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 101 | 0.83 | 0.25 | 0.09 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 16.00 | 0.05 | 0.80 | 0.43 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.83 | 0.19 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.87 | 0.14 | 0.06 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.31 | 0.10 | 0.05 | -0.01 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.07 | -0.02 | 0.02 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.70 | -0.05 | 0.03 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.39 | -0.11 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 9.00 | 0.15 | 0.80 | 0.48 | % | 0.05 | 0 | 0 | 0.85 | -0.19 | 0.07 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 10.00 | 0.30 | 1.05 | 0.68 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.77 | -0.28 | 0.09 | -0.01 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 11.00 | 0.75 | 1.50 | 1.13 | % | 0.10 | 0 | 0 | 0.79 | -0.39 | 0.10 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 12.00 | 1.30 | 2.20 | 1.75 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.83 | -0.49 | 0.11 | -0.01 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 13.00 | 2.00 | 3.20 | 2.60 | 2.69 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.93 | -0.59 | 0.11 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 14.00 | 2.50 | 3.90 | 3.20 | % | 0.23 | 0 | 0 | 0.76 | -0.68 | 0.10 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 15.00 | 3.50 | 4.70 | 4.10 | 4.11 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.82 | -0.75 | 0.09 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 16.00 | 4.40 | 5.60 | 5.00 | % | 0.31 | 0 | 0 | 1.35 | -0.81 | 0.07 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 17.00 | 5.10 | 6.60 | 5.85 | % | 0.34 | 0 | 0 | 1.46 | -0.86 | 0.06 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 18.00 | 6.10 | 7.50 | 6.80 | 6.80 | 0.00 | 0.00% | 0.38 | 0 | 20 | 1.50 | -0.90 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |