Options Chain for COMPASS DIVERSIFIED SH BEN INT (CODI) - $11.35 as of 4/30/2026 3:24:55 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 | 10.10 | 11.20 | 10.65 | 10.85 | +0.20 | +1.88% | 10.65 | 1 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 2.50 | 8.70 | 9.50 | 9.10 | 9.00 | 0.00 | 0.00% | 3.64 | 0 | 133 | 6.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 4.00 | 7.10 | 8.50 | 7.80 | % | 1.95 | 0 | 12 | 6.29 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 5.00 | 6.10 | 7.10 | 6.60 | 6.75 | 0.00 | 0.00% | 1.32 | 0 | 1,470 | 3.97 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 6.00 | 5.30 | 6.30 | 5.80 | 6.02 | 0.00 | 0.00% | 0.97 | 0 | 254 | 3.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 4:00:01 PM EST |
| 7.50 | 3.80 | 4.50 | 4.15 | 3.89 | 0.00 | 0.00% | 0.55 | 0 | 1,456 | 2.15 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 9.00 | 2.35 | 3.00 | 2.68 | 2.60 | 0.00 | 0.00% | 0.30 | 0 | 725 | 1.66 | 0.94 | 0.06 | -0.01 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 10.00 | 1.75 | 2.10 | 1.93 | 1.90 | +0.23 | +13.78% | 0.19 | 4 | 2,347 | 0.84 | 0.84 | 0.12 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 11.00 | 0.95 | 1.45 | 1.20 | 1.05 | +0.13 | +14.13% | 0.11 | 1 | 1,080 | 0.85 | 0.68 | 0.17 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 12.50 | 0.30 | 0.50 | 0.40 | 0.40 | -0.10 | -20.00% | 0.03 | 44 | 3,781 | 0.75 | 0.40 | 0.18 | -0.03 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 14.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.05 | -25.00% | 0.02 | 21 | 126 | 1.00 | 0.19 | 0.13 | -0.02 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.07 | -41.18% | 0.01 | 2 | 555 | 1.00 | 0.10 | 0.08 | -0.01 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.66 | 0.05 | 0.05 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,873 | 2.44 | 0.02 | 0.02 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 1 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:01 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 102 | 2.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 462 | 3.26 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 246 | 3.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 4:00:01 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 158 | 2.18 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 4:00:01 PM EST |
| 9.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.68 | -0.06 | 0.06 | -0.01 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.08 | -0.16 | 0.12 | -0.02 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 11.00 | 0.15 | 0.75 | 0.45 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.99 | -0.32 | 0.17 | -0.03 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 12.50 | 0.75 | 1.40 | 1.08 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.01 | -0.60 | 0.18 | -0.03 | 4/28/2026 | 5/1/2026 4:00:01 PM EST |
| 14.00 | 1.95 | 3.80 | 2.88 | 2.83 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.51 | -0.81 | 0.13 | -0.02 | 4/23/2026 | 5/1/2026 4:00:01 PM EST |
| 15.00 | 2.70 | 3.90 | 3.30 | % | 0.22 | 0 | 0 | 1.74 | -0.90 | 0.08 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 16.00 | 3.70 | 4.80 | 4.25 | % | 0.27 | 0 | 0 | 1.83 | -0.95 | 0.05 | -0.01 | 5/1/2026 4:00:01 PM EST | |||
| 17.50 | 5.10 | 6.50 | 5.80 | % | 0.33 | 0 | 0 | 2.39 | -0.98 | 0.02 | 0.00 | 5/1/2026 4:00:01 PM EST |