Options Chain for USA COMPRESSION PARTNERS LP COMUNIT LTDPAR (USAC) - $23.61 as of 11/20/2024 8:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.20 | 13.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 7.70 | 11.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 17.50 | 5.50 | 8.30 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 3.00 | 5.70 | 3.50 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 1.00 | 1.60 | 1.35 | 0.00 | 0.00% | 0 | 875 | 0.19 | 0.81 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 0.05 | 0.20 | 0.20 | +0.10 | +100.00% | 12 | 973 | 0.20 | 0.23 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 0.00 | 0.25 | 0.46 | 0.00 | 0.00% | 0 | 93 | 0.48 | 0.01 | 0.02 | 0.00 | 11/4/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 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 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:48 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:48 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 79 | 0.48 | -0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:48 PM EST |
| 22.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,843 | 0.24 | -0.19 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 25.00 | 1.30 | 1.60 | 1.58 | 0.00 | 0.00% | 0 | 714 | 0.29 | -0.77 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 27.50 | 3.10 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.99 | 0.02 | 0.00 | 4/26/2024 | 11/20/2024 3:59:48 PM EST |
| 30.00 | 5.70 | 8.40 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:48 PM EST |
| 32.50 | 7.30 | 10.90 | 9.55 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:48 PM EST |
| 35.00 | 9.90 | 13.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 37.50 | 13.10 | 15.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |