Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $10.11 as of 6/22/2026 1:27:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.70 | 7.50 | 6.10 | % | 1.52 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 5.00 | 4.50 | 6.40 | 5.45 | % | 1.09 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 6.00 | 3.60 | 5.00 | 4.30 | % | 0.72 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 7.00 | 1.90 | 3.80 | 2.85 | % | 0.41 | 0 | 0 | 1.95 | 0.99 | 0.03 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 8.00 | 1.00 | 3.70 | 2.35 | % | 0.29 | 0 | 0 | 2.61 | 0.92 | 0.08 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 9.00 | 0.30 | 2.75 | 1.53 | 1.61 | 0.00 | 0.00% | 0.17 | 0 | 5 | 2.09 | 0.79 | 0.15 | -0.01 | 6/12/2026 | 6/22/2026 4:00:00 PM EST |
| 10.00 | 0.45 | 1.40 | 0.93 | 0.88 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.71 | 0.60 | 0.20 | -0.01 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 11.00 | 0.10 | 0.60 | 0.35 | 0.45 | -0.05 | -10.00% | 0.03 | 38 | 101 | 0.55 | 0.39 | 0.21 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 1 | 44 | 0.57 | 0.22 | 0.16 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 3 | 50 | 0.68 | 0.11 | 0.10 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.02 | 0.05 | 0.06 | 0.00 | 5/28/2026 | 6/22/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.92 | 0.02 | 0.03 | 0.00 | 6/4/2026 | 6/22/2026 4:00:00 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.30 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 6/22/2026 4:00:00 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.19 | -76.00% | 0.00 | 2 | 35 | 1.21 | 0.00 | 0.01 | 0.00 | 6/22/2026 | 6/22/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 1.10 | 0.55 | % | 0.11 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.55 | -0.01 | 0.03 | 0.00 | 6/16/2026 | 6/22/2026 4:00:00 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.12 | % | 0.01 | 3 | 0 | 0.79 | -0.08 | 0.08 | -0.01 | 6/22/2026 | 6/22/2026 4:00:00 PM EST | |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 89 | 0.76 | -0.21 | 0.15 | -0.01 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 10.00 | 0.25 | 0.85 | 0.55 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 283 | 0.68 | -0.40 | 0.20 | -0.01 | 6/18/2026 | 6/22/2026 4:00:00 PM EST |
| 11.00 | 0.65 | 1.35 | 1.00 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.91 | -0.61 | 0.21 | -0.01 | 6/17/2026 | 6/22/2026 4:00:00 PM EST |
| 12.00 | 0.70 | 3.20 | 1.95 | % | 0.16 | 0 | 0 | 2.04 | -0.78 | 0.16 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 13.00 | 1.65 | 4.10 | 2.88 | % | 0.22 | 0 | 0 | 2.21 | -0.89 | 0.10 | -0.01 | 6/22/2026 4:00:00 PM EST | |||
| 14.00 | 2.60 | 5.30 | 3.95 | % | 0.28 | 0 | 0 | 2.63 | -0.95 | 0.06 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 15.00 | 3.40 | 6.50 | 4.95 | % | 0.33 | 0 | 0 | 3.03 | -0.98 | 0.03 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 16.00 | 5.10 | 7.30 | 6.20 | % | 0.39 | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 17.00 | 6.10 | 8.50 | 7.30 | % | 0.43 | 0 | 0 | 3.38 | -1.00 | 0.01 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 18.00 | 7.10 | 9.50 | 8.30 | % | 0.46 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 19.00 | 8.10 | 10.50 | 9.30 | % | 0.49 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST | |||
| 20.00 | 9.10 | 11.50 | 10.30 | % | 0.52 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 6/22/2026 4:00:00 PM EST |