Options Chain for COMPOSECURE INC COM CL A (CMPO) - $14.79 as of 1/22/2025 8:35:02 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.20 | 13.80 | % | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 9.10 | 11.70 | % | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 5.80 | 9.20 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 4.60 | 5.90 | 4.94 | 0.00 | 0.00% | 0 | 4 | 2.10 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 12.50 | 2.10 | 3.80 | 2.73 | 0.00 | 0.00% | 0 | 6 | 1.61 | 0.88 | 0.09 | -0.01 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.55 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.49 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.13 | 0.10 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.02 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.12 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 1.20 | 1.59 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.51 | 0.19 | -0.01 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 17.50 | 2.60 | 3.20 | % | 0 | 0 | 0.77 | -0.87 | 0.10 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 20.00 | 4.90 | 5.40 | % | 0 | 0 | 0.77 | -0.98 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 22.50 | 7.70 | 8.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 10.20 | 10.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 15.20 | 15.40 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |