Options Chain for COMPOSECURE INC COM CL A (CMPO) - $14.07 as of 6/19/2025 7:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 12.90 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 6/18/2025 3:28:58 PM EST |
| 2.50 | 13.80 | 17.00 | % | 0 | 1 | EST | |||||||
| 5.00 | 11.30 | 14.50 | % | 0 | 1 | EST | |||||||
| 5.00 | 8.90 | 9.70 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/22/2024 | 6/18/2025 3:28:58 PM EST |
| 7.50 | 4.90 | 6.70 | 6.30 | 0.00 | 0.00% | 0 | 29 | 5.86 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 7.50 | 8.70 | 12.00 | 5.10 | 0.00 | 0.00% | 0 | 1 | 4/23/2025 | EST | ||||
| 10.00 | 6.20 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 2 | 6/10/2025 | EST | ||||
| 10.00 | 3.80 | 5.40 | 4.20 | +0.11 | +2.69% | 1 | 6 | 7.02 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 12.50 | 3.80 | 6.60 | 4.50 | +1.00 | +28.58% | 1 | 154 | 6/18/2025 | EST | ||||
| 12.50 | 1.50 | 1.60 | 1.57 | +0.12 | +8.28% | 17 | 1,083 | 1.43 | 1.00 | 0.01 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,997 | 0.76 | 0.02 | 0.18 | -0.01 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 15.00 | 1.35 | 2.35 | 2.40 | 0.00 | 0.00% | 0 | 1,299 | 6/12/2025 | EST | ||||
| 17.50 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 465 | 6/9/2025 | EST | ||||
| 17.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1,483 | 1.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 45 | 2.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:58 PM EST |
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 123 | 5/22/2025 | EST | ||||
| 22.50 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:28:58 PM EST |
| 22.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 848 | 5/23/2025 | EST | ||||
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 24 | 3.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 92 | 3/20/2025 | EST | ||||
| 30.00 | 0.00 | 0.25 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4/3/2025 | EST | ||||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 335 | 2.77 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:58 PM EST |
| 12.50 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 130 | 2.51 | 0.00 | 0.01 | 0.00 | 5/28/2025 | 6/18/2025 3:28:58 PM EST |
| 12.50 | 0.00 | 0.25 | 1.40 | 0.00 | 0.00% | 0 | 55 | 4/8/2025 | EST | ||||
| 15.00 | 0.00 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.98 | 0.18 | -0.01 | 6/16/2025 | 6/18/2025 3:28:58 PM EST |
| 15.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1,519 | 6/2/2025 | EST | ||||
| 17.50 | 0.00 | 1.20 | % | 0 | 278 | EST | |||||||
| 17.50 | 3.20 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:28:58 PM EST |
| 20.00 | 5.60 | 6.10 | 6.40 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:58 PM EST |
| 20.00 | 1.80 | 3.90 | % | 0 | 0 | EST | |||||||
| 22.50 | 8.10 | 8.60 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 22.50 | 3.30 | 6.30 | % | 0 | 0 | EST | |||||||
| 25.00 | 10.60 | 11.20 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 25.00 | 5.90 | 8.80 | % | 0 | 0 | EST | |||||||
| 30.00 | 10.90 | 13.70 | % | 0 | 0 | EST |