Options Chain for COMPOSECURE INC COM CL A (CMPO) - $11.30 as of 5/5/2025 2:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.50 | 9.80 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 6.00 | 7.30 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 3.50 | 4.70 | 3.60 | 0.00 | 0.00% | 0 | 14 | 1.87 | 1.00 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 10.00 | 1.35 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 341 | 1.04 | 0.80 | 0.16 | -0.02 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 12.50 | 0.25 | 0.30 | 0.25 | +0.05 | +25.00% | 55 | 839 | 0.90 | 0.28 | 0.19 | -0.03 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.04 | 0.05 | -0.01 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 1.37 | -0.20 | 0.16 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 1.70 | % | 0 | 0 | 1.30 | -0.72 | 0.19 | -0.03 | 5/5/2025 3:59:59 PM EST | |||
| 15.00 | 3.50 | 5.30 | % | 0 | 0 | 1.91 | -0.96 | 0.05 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 17.50 | 6.00 | 6.70 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 20.00 | 8.70 | 8.90 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |