Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $22.97 as of 11/20/2024 3:54:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.30 | 22.80 | 20.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 11/20/2024 3:59:59 PM EST |
| 5.00 | 16.80 | 20.30 | % | 0 | 0 | 7.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 14.30 | 17.90 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 11.80 | 15.40 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 9.90 | 12.80 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 15.00 | 7.30 | 10.30 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.50 | 4.90 | 7.70 | 6.02 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 2.50 | 5.10 | 1.64 | 0.00 | 0.00% | 0 | 38 | 1.42 | 0.95 | 0.06 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.75 | 1.25 | 0.97 | -0.02 | -2.02% | 1 | 393 | 0.28 | 0.61 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 28 | 758 | 0.25 | 0.19 | 0.13 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 117 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 11/20/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 1/17/2024 | 11/20/2024 3:59:59 PM EST |
| 15.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 11/20/2024 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 51 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 63 | 0.76 | -0.05 | 0.06 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 2.00 | 0.37 | 0.00 | 0.00% | 0 | 67 | 0.47 | -0.39 | 0.19 | -0.01 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 1.30 | 4.00 | 2.55 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.81 | 0.13 | -0.01 | 3/8/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 6.50 | 9.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 11.50 | 14.20 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |