Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $6.92 as of 8/13/2025 3:14:26 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 | 5.00 | 6.20 | 5.60 | 4.75 | +0.26 | +5.80% | 2.24 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 5.00 | 2.50 | 2.70 | 2.60 | 2.25 | +0.35 | +18.43% | 0.52 | 3 | 415 | 3.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.33 | +0.21 | +175.00% | 0.05 | 766 | 4,187 | 1.31 | 0.58 | 0.49 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 27 | 5,251 | 2.52 | 0.01 | 0.02 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 419 | 3.94 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/13/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 8/13/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/13/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.01 | 20 | 2,005 | 3.77 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 7.50 | 0.25 | 0.35 | 0.30 | 0.40 | -0.30 | -42.86% | 0.04 | 9 | 415 | 1.57 | -0.42 | 0.49 | -0.07 | 8/13/2025 | 8/13/2025 4:00:00 PM EST |
| 10.00 | 2.35 | 2.85 | 2.60 | 2.90 | 0.00 | 0.00% | 0.26 | 0 | 52 | 5.11 | -0.99 | 0.02 | 0.00 | 8/5/2025 | 8/13/2025 4:00:00 PM EST |
| 12.50 | 4.80 | 5.00 | 4.90 | % | 0.39 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 15.00 | 7.30 | 7.60 | 7.45 | 7.99 | 0.00 | 0.00% | 0.50 | 0 | 6 | 6.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 4:00:00 PM EST |
| 17.50 | 9.80 | 10.10 | 9.95 | 2.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/13/2025 4:00:00 PM EST |
| 20.00 | 12.30 | 12.60 | 12.45 | 13.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 8.48 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 8/13/2025 4:00:00 PM EST |
| 22.50 | 14.80 | 15.40 | 15.10 | 16.26 | 0.00 | 0.00% | 0.67 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 8/13/2025 4:00:00 PM EST |
| 25.00 | 17.30 | 17.80 | 17.55 | % | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 30.00 | 22.30 | 22.70 | 22.50 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST | |||
| 35.00 | 27.30 | 27.90 | 27.60 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:00 PM EST |