Options Chain for USA COMPRESSION PARTNERS LP COMUNIT LTDPAR (USAC) - $23.55 as of 5/9/2025 3:56:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.30 | 13.10 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 15.00 | 8.80 | 10.70 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 17.50 | 6.30 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 5/9/2025 3:59:55 PM EST |
| 20.00 | 4.10 | 5.10 | 2.75 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.94 | 0.04 | 0.00 | 12/19/2024 | 5/9/2025 3:59:55 PM EST |
| 22.50 | 1.30 | 2.65 | 2.75 | 0.00 | 0.00% | 0 | 32 | 0.27 | 0.76 | 0.11 | -0.01 | 4/25/2025 | 5/9/2025 3:59:55 PM EST |
| 25.00 | 0.50 | 0.85 | 0.80 | +0.55 | +220.00% | 5 | 533 | 0.30 | 0.40 | 0.15 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 27.50 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 124 | 0.30 | 0.11 | 0.08 | -0.01 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 214 | 0.45 | 0.02 | 0.02 | 0.00 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 274 | 0.89 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/9/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 101 | 0.62 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/9/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 54 | 0.53 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 52 | 0.58 | -0.06 | 0.04 | 0.00 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 162 | 0.40 | -0.24 | 0.11 | -0.01 | 4/24/2025 | 5/9/2025 3:59:55 PM EST |
| 25.00 | 1.20 | 1.55 | 3.30 | 0.00 | 0.00% | 0 | 409 | 0.28 | -0.60 | 0.15 | -0.01 | 4/11/2025 | 5/9/2025 3:59:55 PM EST |
| 27.50 | 2.90 | 3.70 | 3.42 | 0.00 | 0.00% | 0 | 358 | 0.62 | -0.89 | 0.08 | -0.01 | 4/30/2025 | 5/9/2025 3:59:55 PM EST |
| 30.00 | 5.60 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 13 | 0.49 | -0.98 | 0.02 | 0.00 | 3/4/2025 | 5/9/2025 3:59:55 PM EST |
| 32.50 | 7.80 | 9.10 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 35.00 | 10.10 | 11.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 37.50 | 12.80 | 14.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 40.00 | 15.30 | 16.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |