Options Chain for USA COMPRESSION PARTNERS LP COMUNIT LTDPAR (USAC) - $22.24 as of 9/6/2024 3:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.20 | 11.60 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 5.40 | 9.10 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.50 | 2.85 | 6.50 | 5.73 | 0.00 | 0.00% | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/13/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.10 | 4.00 | 1.85 | 0.00 | 0.00% | 0 | 48 | 1.93 | 0.99 | 0.02 | 0.00 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.05 | 0.20 | 0.20 | -0.16 | -44.45% | 2 | 143 | 0.20 | 0.23 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 338 | 0.51 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 686 | 1.39 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.00 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 98 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 15 | 1.83 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.65 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.65 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 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 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 25 | 1.50 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 9/6/2024 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 267 | 1.10 | -0.01 | 0.02 | 0.00 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.60 | 0.85 | 0.42 | +0.07 | +20.00% | 58 | 670 | 0.30 | -0.77 | 0.39 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 2.35 | 5.10 | 3.10 | 0.00 | 0.00% | 0 | 628 | 1.78 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 4.80 | 7.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 6.30 | 10.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 32.50 | 8.70 | 12.60 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 12.10 | 15.10 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 37.50 | 13.70 | 17.60 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 40.00 | 16.40 | 20.10 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 42.50 | 18.80 | 22.60 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |