Options Chain for COMPOSECURE INC COM CL A (CMPO) - $19.47 as of 11/27/2025 8:08:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.90 | 19.00 | 17.45 | % | 6.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 5.00 | 13.40 | 16.50 | 14.95 | 5.80 | 0.00 | 0.00% | 2.99 | 0 | 1 | 7.64 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 11/26/2025 4:00:06 PM EST |
| 7.50 | 10.90 | 14.00 | 12.45 | 9.80 | 0.00 | 0.00% | 1.66 | 0 | 493 | 5.42 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:06 PM EST |
| 10.00 | 8.80 | 11.50 | 10.15 | 9.42 | 0.00 | 0.00% | 1.02 | 0 | 14 | 4.06 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/26/2025 4:00:06 PM EST |
| 12.50 | 6.30 | 9.10 | 7.70 | 8.03 | 0.00 | 0.00% | 0.62 | 0 | 73 | 3.16 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 11/26/2025 4:00:06 PM EST |
| 15.00 | 4.00 | 6.60 | 5.30 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 141 | 2.35 | 0.98 | 0.02 | 0.00 | 11/10/2025 | 11/26/2025 4:00:06 PM EST |
| 17.50 | 2.10 | 2.40 | 2.25 | 2.43 | -0.97 | -28.53% | 0.13 | 1 | 62 | 0.54 | 0.81 | 0.11 | -0.02 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 20.00 | 0.60 | 0.85 | 0.73 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 933 | 0.50 | 0.43 | 0.16 | -0.02 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 22.50 | 0.10 | 0.35 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 252 | 0.55 | 0.13 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | 0.02 | 0.02 | 0.00 | 11/5/2025 | 11/26/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1,477 | 2.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/26/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:06 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.05 | -0.07 | -58.34% | 0.04 | 10 | 11 | 2.20 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:06 PM EST |
| 15.00 | 0.05 | 0.75 | 0.40 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.99 | -0.02 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 17.50 | 0.15 | 0.75 | 0.45 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.62 | -0.19 | 0.11 | -0.02 | 11/24/2025 | 11/26/2025 4:00:06 PM EST |
| 20.00 | 1.10 | 1.35 | 1.23 | 0.95 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.46 | -0.57 | 0.16 | -0.02 | 11/5/2025 | 11/26/2025 4:00:06 PM EST |
| 22.50 | 2.30 | 3.70 | 3.00 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.86 | -0.87 | 0.09 | -0.01 | 11/18/2025 | 11/26/2025 4:00:06 PM EST |
| 25.00 | 4.70 | 6.10 | 5.40 | % | 0.22 | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 30.00 | 9.70 | 11.20 | 10.45 | % | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST | |||
| 35.00 | 14.30 | 16.70 | 15.50 | % | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:06 PM EST |