Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $10.67 as of 6/5/2026 3:51:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.00 | 7.40 | 6.70 | % | 1.68 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 5.00 | 5.10 | 6.50 | 5.80 | % | 1.16 | 0 | 0 | 2.78 | 0.99 | 0.01 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 6.00 | 4.10 | 5.30 | 4.70 | % | 0.78 | 0 | 0 | 1.99 | 0.97 | 0.02 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 7.00 | 3.00 | 4.30 | 3.65 | % | 0.52 | 0 | 0 | 1.59 | 0.94 | 0.04 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 8.00 | 2.20 | 3.40 | 2.80 | % | 0.35 | 0 | 0 | 1.35 | 0.86 | 0.06 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 9.00 | 1.45 | 2.60 | 2.03 | % | 0.23 | 0 | 0 | 1.19 | 0.77 | 0.10 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 10.00 | 0.95 | 1.85 | 1.40 | % | 0.14 | 0 | 0 | 0.75 | 0.64 | 0.14 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 11.00 | 0.30 | 1.40 | 0.85 | % | 0.08 | 0 | 0 | 0.70 | 0.48 | 0.17 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 12.00 | 0.15 | 0.80 | 0.48 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.65 | 0.32 | 0.16 | -0.01 | 5/26/2026 | 6/5/2026 4:00:07 PM EST |
| 13.00 | 0.15 | 0.45 | 0.30 | 0.25 | -0.25 | -50.00% | 0.02 | 2 | 48 | 0.68 | 0.19 | 0.13 | -0.01 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.86 | 0.11 | 0.09 | -0.01 | 5/28/2026 | 6/5/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.25 | 0.06 | 0.06 | 0.00 | 6/4/2026 | 6/5/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.45 | 0.03 | 0.03 | 0.00 | 5/18/2026 | 6/5/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.56 | 0.01 | 0.02 | 0.00 | 5/19/2026 | 6/5/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.66 | 0.01 | 0.01 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.01 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.77 | -0.01 | 0.01 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.25 | -0.03 | 0.02 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.82 | -0.06 | 0.04 | 0.00 | 5/28/2026 | 6/5/2026 4:00:07 PM EST |
| 8.00 | 0.05 | 0.65 | 0.35 | % | 0.04 | 0 | 0 | 0.94 | -0.14 | 0.06 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 9.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.72 | -0.23 | 0.10 | -0.01 | 6/3/2026 | 6/5/2026 4:00:07 PM EST |
| 10.00 | 0.05 | 1.15 | 0.60 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 150 | 0.61 | -0.36 | 0.14 | -0.01 | 6/2/2026 | 6/5/2026 4:00:07 PM EST |
| 11.00 | 0.90 | 1.25 | 1.08 | 1.09 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.61 | -0.52 | 0.17 | -0.01 | 6/4/2026 | 6/5/2026 4:00:07 PM EST |
| 12.00 | 1.45 | 2.05 | 1.75 | % | 0.15 | 0 | 0 | 0.59 | -0.68 | 0.16 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 13.00 | 2.00 | 3.20 | 2.60 | % | 0.20 | 0 | 0 | 1.18 | -0.81 | 0.13 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 14.00 | 2.90 | 4.00 | 3.45 | % | 0.25 | 0 | 0 | 1.20 | -0.89 | 0.09 | -0.01 | 6/5/2026 4:00:07 PM EST | |||
| 15.00 | 3.80 | 5.00 | 4.40 | % | 0.29 | 0 | 0 | 1.34 | -0.94 | 0.06 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 16.00 | 4.80 | 6.00 | 5.40 | % | 0.34 | 0 | 0 | 1.47 | -0.97 | 0.03 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 17.00 | 5.70 | 7.10 | 6.40 | % | 0.38 | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 18.00 | 6.60 | 8.10 | 7.35 | % | 0.41 | 0 | 0 | 1.77 | -0.99 | 0.01 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 19.00 | 7.60 | 9.10 | 8.35 | % | 0.44 | 0 | 0 | 1.87 | -1.00 | 0.01 | 0.00 | 6/5/2026 4:00:07 PM EST | |||
| 20.00 | 8.60 | 10.10 | 9.35 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:07 PM EST |