Options Chain for USA COMPRESSION PARTNERS LP COM UNIT LTDPAR (USAC) - $29.22 as of 5/12/2026 8:22:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 14.70 | 18.80 | 16.75 | % | 1.34 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:33 PM EST | |||
| 15.00 | 12.30 | 16.20 | 14.25 | % | 0.95 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:33 PM EST | |||
| 17.50 | 9.80 | 13.00 | 11.40 | % | 0.65 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:33 PM EST | |||
| 20.00 | 7.30 | 9.80 | 8.55 | 8.80 | +2.02 | +29.80% | 0.43 | 1 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:33 PM EST |
| 22.50 | 4.80 | 7.20 | 6.00 | 4.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/12/2026 3:59:33 PM EST |
| 25.00 | 3.00 | 4.80 | 3.90 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.48 | 0.97 | 0.03 | -0.02 | 5/4/2026 | 5/12/2026 3:59:33 PM EST |
| 27.50 | 1.15 | 2.95 | 2.05 | 1.50 | +0.70 | +87.50% | 0.07 | 14 | 679 | 0.48 | 0.85 | 0.11 | -0.02 | 5/12/2026 | 5/12/2026 3:59:33 PM EST |
| 30.00 | 0.60 | 0.90 | 0.75 | 0.80 | +0.57 | +247.83% | 0.03 | 2,176 | 381 | 0.24 | 0.50 | 0.16 | -0.02 | 5/12/2026 | 5/12/2026 3:59:33 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.25 | % | 0.01 | 284 | 0 | 0.27 | 0.18 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 3:59:33 PM EST | |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.08 | % | 0.00 | 39 | 30 | 0.38 | 0.04 | 0.03 | 0.00 | 5/12/2026 | 5/12/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:33 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:33 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:33 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.72 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:33 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 3:59:33 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 543 | 0.46 | -0.03 | 0.03 | -0.02 | 4/29/2026 | 5/12/2026 3:59:33 PM EST |
| 27.50 | 0.00 | 2.80 | 1.40 | 0.83 | -1.07 | -56.32% | 0.05 | 38 | 42 | 1.05 | -0.15 | 0.11 | -0.02 | 5/12/2026 | 5/12/2026 3:59:33 PM EST |
| 30.00 | 0.90 | 1.65 | 1.28 | % | 0.04 | 0 | 2 | 0.37 | -0.50 | 0.16 | -0.02 | 5/12/2026 3:59:33 PM EST | |||
| 32.50 | 2.60 | 4.10 | 3.35 | % | 0.10 | 0 | 0 | 0.59 | -0.82 | 0.09 | -0.01 | 5/12/2026 3:59:33 PM EST | |||
| 35.00 | 4.90 | 7.80 | 6.35 | % | 0.18 | 0 | 0 | 1.14 | -0.96 | 0.03 | 0.00 | 5/12/2026 3:59:33 PM EST |