Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $6.56 as of 1/30/2026 2:51:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 6.10 | 5.50 | 4.35 | 0.00 | 0.00% | 5.50 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 4:00:00 PM EST |
| 2.50 | 3.40 | 4.20 | 3.80 | 2.75 | 0.00 | 0.00% | 1.52 | 0 | 41 | 2.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/30/2026 4:00:00 PM EST |
| 4.00 | 2.00 | 3.20 | 2.60 | 1.15 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.26 | 0.99 | 0.02 | 0.00 | 1/5/2026 | 1/30/2026 4:00:00 PM EST |
| 5.00 | 1.55 | 1.95 | 1.75 | 1.70 | +0.15 | +9.68% | 0.35 | 4 | 1,200 | 1.73 | 0.92 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 6.00 | 0.80 | 1.05 | 0.93 | 0.84 | 0.00 | 0.00% | 0.15 | 0 | 1,456 | 0.92 | 0.71 | 0.23 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.35 | +0.04 | +12.91% | 0.04 | 7 | 5,275 | 0.91 | 0.36 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 85 | 2.31 | 0.13 | 0.13 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,044 | 1.56 | 0.07 | 0.08 | -0.01 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.86 | 0.03 | 0.04 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,959 | 1.73 | 0.01 | 0.02 | 0.00 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 3.62 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 547 | 1.87 | -0.01 | 0.02 | 0.00 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 1,492 | 1.18 | -0.08 | 0.11 | -0.01 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 6.00 | 0.20 | 0.45 | 0.33 | 0.40 | -0.20 | -33.34% | 0.06 | 6 | 489 | 0.97 | -0.29 | 0.23 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 7.50 | 0.80 | 1.55 | 1.18 | 1.15 | -0.32 | -21.77% | 0.16 | 2 | 566 | 1.55 | -0.64 | 0.22 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 9.00 | 2.00 | 3.20 | 2.60 | % | 0.29 | 0 | 0 | 2.40 | -0.87 | 0.13 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 10.00 | 3.30 | 3.70 | 3.50 | 3.68 | +0.38 | +11.52% | 0.35 | 1 | 547 | 1.79 | -0.93 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 11.00 | 4.00 | 5.20 | 4.60 | % | 0.42 | 0 | 0 | 2.97 | -0.97 | 0.04 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 12.50 | 5.30 | 6.80 | 6.05 | % | 0.48 | 0 | 0 | 3.47 | -0.99 | 0.02 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 15.00 | 7.80 | 9.30 | 8.55 | % | 0.57 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST | |||
| 17.50 | 10.10 | 12.00 | 11.05 | % | 0.63 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:00 PM EST |