Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $6.38 as of 6/19/2025 7:09:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.80 | 4.00 | 4.70 | 0.00 | 0.00% | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:01 PM EST |
| 5.00 | 1.30 | 1.45 | 1.50 | +0.30 | +25.00% | 99 | 263 | 2.98 | 0.97 | 0.08 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 7.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 10 | 2,777 | 1.81 | 0.09 | 0.22 | -0.03 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,812 | 3.76 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 466 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:01 PM EST |
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 350 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:01 PM EST |
| 20.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:01 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:01 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 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 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:01 PM EST |
| 5.00 | 0.00 | 0.10 | 0.01 | -0.04 | -80.00% | 1 | 830 | 3.10 | -0.03 | 0.08 | -0.01 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 7.50 | 1.10 | 1.45 | 1.14 | -0.31 | -21.38% | 30 | 753 | 0.88 | -0.91 | 0.22 | -0.03 | 6/18/2025 | 6/18/2025 3:29:01 PM EST |
| 10.00 | 3.40 | 3.80 | 3.85 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 12.50 | 6.00 | 6.30 | 4.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:01 PM EST |
| 15.00 | 8.50 | 8.80 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:01 PM EST |
| 17.50 | 11.00 | 11.40 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:01 PM EST |
| 20.00 | 13.50 | 13.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 22.50 | 16.00 | 16.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 25.00 | 18.50 | 19.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 30.00 | 23.50 | 24.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |