Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $22.57 as of 5/2/2024 9:25:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.10 | 19.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 5.00 | 16.00 | 16.70 | % | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 7.50 | 13.30 | 14.40 | % | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 10.00 | 11.00 | 13.20 | % | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 12.50 | 7.70 | 9.40 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 15.00 | 4.10 | 6.70 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 17.50 | 3.30 | 4.40 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 20.00 | 1.15 | 1.65 | 2.65 | 0.00 | 0.00% | 0 | 15 | 1.39 | 0.97 | 0.05 | -0.01 | 4/16/2024 | 5/1/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 164 | 0.30 | 0.53 | 0.28 | -0.02 | 5/1/2024 | 5/1/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 10 | 405 | 0.36 | 0.06 | 0.07 | 0.00 | 5/2/2024 | 5/1/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.30 | % | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 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 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 5.00 | 0.00 | 2.30 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 14 | 0.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 28 | 0.45 | -0.03 | 0.05 | -0.01 | 4/11/2024 | 5/1/2024 3:59:59 PM EST |
| 22.50 | 0.85 | 1.90 | 0.50 | 0.00 | 0.00% | 0 | 45 | 0.32 | -0.47 | 0.28 | -0.02 | 4/26/2024 | 5/1/2024 3:59:59 PM EST |
| 25.00 | 3.30 | 4.60 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.68 | -0.94 | 0.07 | 0.00 | 1/18/2024 | 5/1/2024 3:59:59 PM EST |
| 30.00 | 8.20 | 10.30 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 35.00 | 12.40 | 14.70 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST | |||
| 40.00 | 16.60 | 20.00 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:59 PM EST |