Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $7.02 as of 12/3/2025 3:44:59 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 | 4.00 | 5.10 | 4.55 | 4.60 | 0.00 | 0.00% | 1.82 | 0 | 32 | 5.10 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:52 PM EST |
| 5.00 | 2.20 | 2.80 | 2.50 | 2.41 | +0.46 | +23.59% | 0.50 | 14 | 674 | 2.78 | 0.94 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 7.50 | 0.70 | 1.00 | 0.85 | 0.80 | +0.04 | +5.27% | 0.11 | 232 | 8,612 | 1.35 | 0.53 | 0.19 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.02 | 163 | 8,738 | 1.71 | 0.20 | 0.12 | -0.02 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 100 | 1,540 | 1.80 | 0.06 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 77 | 967 | 2.64 | 0.01 | 0.02 | 0.00 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.85 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 761 | 3.30 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/3/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 275 | 3.38 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 149 | 5.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 5.40 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 12/3/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 5.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:52 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 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.06 | 0 | 162 | 3.04 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:52 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.03 | 2 | 3,506 | 1.63 | -0.06 | 0.07 | -0.01 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 7.50 | 0.90 | 1.10 | 1.00 | 1.17 | -0.08 | -6.40% | 0.13 | 17 | 1,152 | 1.48 | -0.47 | 0.19 | -0.03 | 12/3/2025 | 12/3/2025 3:59:52 PM EST |
| 10.00 | 2.60 | 3.80 | 3.20 | 4.65 | 0.00 | 0.00% | 0.32 | 0 | 178 | 3.09 | -0.80 | 0.12 | -0.02 | 11/17/2025 | 12/3/2025 3:59:52 PM EST |
| 12.50 | 5.00 | 6.20 | 5.60 | 6.12 | 0.00 | 0.00% | 0.45 | 0 | 87 | 3.63 | -0.94 | 0.05 | -0.01 | 11/24/2025 | 12/3/2025 3:59:52 PM EST |
| 15.00 | 7.30 | 8.80 | 8.05 | 9.00 | 0.00 | 0.00% | 0.54 | 0 | 1,205 | 4.34 | -0.99 | 0.02 | 0.00 | 11/21/2025 | 12/3/2025 3:59:52 PM EST |
| 17.50 | 9.70 | 11.20 | 10.45 | 11.60 | 0.00 | 0.00% | 0.60 | 0 | 37 | 4.58 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:52 PM EST |
| 20.00 | 12.10 | 14.00 | 13.05 | 14.16 | 0.00 | 0.00% | 0.65 | 0 | 4 | 5.63 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:52 PM EST |
| 22.50 | 14.60 | 16.90 | 15.75 | 16.00 | 0.00 | 0.00% | 0.70 | 0 | 4 | 6.43 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 12/3/2025 3:59:52 PM EST |
| 25.00 | 17.10 | 19.40 | 18.25 | 18.30 | 0.00 | 0.00% | 0.73 | 0 | 1 | 6.70 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 3:59:52 PM EST |
| 30.00 | 22.10 | 24.40 | 23.25 | % | 0.78 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:52 PM EST | |||
| 35.00 | 27.10 | 29.40 | 28.25 | 15.75 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 12/3/2025 3:59:52 PM EST |