Options Chain for COMPOSECURE INC COM CL A (CMPO) - $13.22 as of 5/27/2025 2:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 12.00 | % | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 8.30 | 9.30 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.50 | 5.90 | 6.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 3.60 | 3.80 | 3.45 | 0.00 | 0.00% | 0 | 28 | 0.80 | 0.95 | 0.04 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 12.50 | 1.55 | 1.75 | 1.60 | +0.11 | +7.39% | 17 | 389 | 0.51 | 0.70 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 0.60 | 0.65 | 0.61 | -0.04 | -6.16% | 116 | 1,244 | 0.55 | 0.36 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 17.50 | 0.10 | 0.25 | 0.25 | -0.09 | -26.48% | 86 | 390 | 0.61 | 0.13 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:55 PM EST |
| 20.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.04 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | -0.05 | 0.04 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 12.50 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 7 | 0.51 | -0.30 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 1:58:55 PM EST |
| 15.00 | 1.90 | 2.10 | % | 0 | 0 | 0.56 | -0.64 | 0.14 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 17.50 | 3.80 | 4.30 | % | 0 | 0 | 0.75 | -0.87 | 0.08 | -0.01 | 5/27/2025 1:58:55 PM EST | |||
| 20.00 | 6.40 | 6.70 | % | 0 | 0 | 0.89 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:58:55 PM EST | |||
| 22.50 | 8.70 | 9.20 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:55 PM EST |