Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $9.75 as of 7/15/2026 4:11:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 10.30 | 8.85 | 9.82 | 0.00 | 0.00% | 8.85 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 4:00:03 PM EST |
| 2.00 | 6.40 | 9.30 | 7.85 | 8.25 | 0.00 | 0.00% | 3.92 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/15/2026 4:00:03 PM EST |
| 3.00 | 5.40 | 8.20 | 6.80 | 8.55 | 0.00 | 0.00% | 2.27 | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 7/15/2026 4:00:03 PM EST |
| 4.00 | 4.60 | 7.20 | 5.90 | 7.05 | 0.00 | 0.00% | 1.48 | 0 | 79 | 4.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/15/2026 4:00:03 PM EST |
| 5.00 | 3.60 | 5.50 | 4.55 | 5.30 | 0.00 | 0.00% | 0.91 | 0 | 26 | 2.76 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 4:00:03 PM EST |
| 6.00 | 3.40 | 4.50 | 3.95 | 3.80 | 0.00 | 0.00% | 0.66 | 0 | 46 | 2.18 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/15/2026 4:00:03 PM EST |
| 7.00 | 1.75 | 3.60 | 2.68 | 3.42 | 0.00 | 0.00% | 0.38 | 0 | 36 | 1.81 | 0.96 | 0.05 | 0.00 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 8.00 | 1.45 | 2.25 | 1.85 | 1.50 | -1.43 | -48.81% | 0.23 | 2 | 336 | 0.99 | 0.86 | 0.11 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 9.00 | 0.65 | 2.25 | 1.45 | 1.77 | 0.00 | 0.00% | 0.16 | 0 | 200 | 1.54 | 0.70 | 0.17 | -0.01 | 7/7/2026 | 7/15/2026 4:00:03 PM EST |
| 10.00 | 0.45 | 1.00 | 0.73 | 0.72 | +0.02 | +2.86% | 0.07 | 1 | 137 | 0.63 | 0.51 | 0.20 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.34 | -0.04 | -10.53% | 0.03 | 1 | 412 | 0.62 | 0.33 | 0.18 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.64 | 0.20 | 0.14 | -0.01 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 2 | 169 | 0.73 | 0.11 | 0.09 | -0.01 | 7/15/2026 | 7/15/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.42 | 0.05 | 0.05 | 0.00 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.66 | 0.03 | 0.03 | 0.00 | 6/25/2026 | 7/15/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.98 | 0.01 | 0.02 | 0.00 | 7/10/2026 | 7/15/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.01 | 0.01 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/15/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/15/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 1 | 6.16 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.13 | 0 | 13 | 4.53 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 7/15/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.10 | 0 | 50 | 3.54 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/15/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 2.82 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 86 | 2.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 7/15/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 108 | 1.54 | -0.04 | 0.05 | 0.00 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.69 | -0.14 | 0.11 | -0.01 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 9.00 | 0.10 | 0.50 | 0.30 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.54 | -0.30 | 0.17 | -0.01 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 10.00 | 0.50 | 1.20 | 0.85 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.65 | -0.49 | 0.20 | -0.01 | 7/14/2026 | 7/15/2026 4:00:03 PM EST |
| 11.00 | 0.40 | 2.85 | 1.63 | 1.32 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.78 | -0.67 | 0.18 | -0.01 | 7/1/2026 | 7/15/2026 4:00:03 PM EST |
| 12.00 | 1.05 | 3.70 | 2.38 | % | 0.20 | 0 | 0 | 1.90 | -0.80 | 0.14 | -0.01 | 7/15/2026 4:00:03 PM EST | |||
| 13.00 | 2.60 | 4.50 | 3.55 | 2.45 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.95 | -0.89 | 0.09 | -0.01 | 5/18/2026 | 7/15/2026 4:00:03 PM EST |
| 14.00 | 3.60 | 5.50 | 4.55 | % | 0.33 | 0 | 0 | 2.13 | -0.95 | 0.05 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 15.00 | 3.80 | 5.70 | 4.75 | % | 0.32 | 0 | 0 | 1.59 | -0.97 | 0.03 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 16.00 | 5.40 | 6.90 | 6.15 | % | 0.38 | 0 | 0 | 1.92 | -0.99 | 0.02 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 17.00 | 6.40 | 7.90 | 7.15 | % | 0.42 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 18.00 | 7.40 | 8.90 | 8.15 | % | 0.45 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 19.00 | 8.40 | 9.90 | 9.15 | % | 0.48 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST | |||
| 20.00 | 9.40 | 10.90 | 10.15 | % | 0.51 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/15/2026 4:00:03 PM EST |