Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $17.65 as of 5/5/2025 2:48:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 4.70 | 6.80 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 2.25 | 4.40 | % | 0 | 0 | 2.68 | 0.96 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.65 | +0.20 | +44.45% | 8 | 29 | 0.58 | 0.51 | 0.26 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 65 | 1.23 | 0.07 | 0.09 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 1.50 | 0.20 | 0.00 | 0.00% | 0 | 154 | 2.51 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 261 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 59 | 3.41 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.70 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.91 | 0.00 | 0.00% | 0 | 25 | 1.14 | -0.04 | 0.05 | -0.01 | 4/9/2025 | 5/5/2025 4:00:01 PM EST |
| 17.50 | 0.20 | 1.05 | 0.50 | -0.05 | -9.10% | 3 | 18 | 0.50 | -0.49 | 0.26 | -0.03 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 20.00 | 2.15 | 3.50 | 3.84 | 0.00 | 0.00% | 0 | 5 | 1.56 | -0.93 | 0.09 | -0.01 | 4/21/2025 | 5/5/2025 4:00:01 PM EST |
| 22.50 | 4.70 | 6.00 | 1.70 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.01 | 0.00 | 1/17/2025 | 5/5/2025 4:00:01 PM EST |
| 25.00 | 7.20 | 8.50 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 30.00 | 12.20 | 13.50 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 35.00 | 17.20 | 18.30 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST |