Options Chain for USA COMPRESSION PARTNERS LP COMUNIT LTDPAR (USAC) - $23.05 as of 7/26/2024 9:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.00 | 11.90 | 11.50 | 0.00 | 0.00% | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 7/26/2024 3:59:47 PM EST |
| 15.00 | 6.40 | 10.10 | 9.50 | 0.00 | 0.00% | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 7/26/2024 3:59:47 PM EST |
| 17.50 | 4.40 | 7.00 | 7.00 | 0.00 | 0.00% | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/19/2024 | 7/26/2024 3:59:47 PM EST |
| 20.00 | 1.45 | 5.20 | 4.35 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.99 | 0.02 | 0.00 | 7/12/2024 | 7/26/2024 3:59:47 PM EST |
| 22.50 | 0.70 | 1.80 | 0.84 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.68 | 0.27 | -0.01 | 7/25/2024 | 7/26/2024 3:59:47 PM EST |
| 25.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 388 | 0.29 | 0.09 | 0.11 | 0.00 | 7/24/2024 | 7/26/2024 3:59:47 PM EST |
| 27.50 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.08 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 7/26/2024 3:59:47 PM EST |
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 150 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 7/26/2024 3:59:47 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2024 | 7/26/2024 3:59:47 PM EST |
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:47 PM EST | |||
| 42.50 | 0.00 | 1.75 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:47 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 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 7/26/2024 3:59:47 PM EST |
| 15.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 101 | 2.97 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 7/26/2024 3:59:47 PM EST |
| 17.50 | 0.00 | 0.40 | 1.10 | 0.00 | 0.00% | 0 | 72 | 1.10 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 7/26/2024 3:59:47 PM EST |
| 20.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 87 | 0.59 | -0.01 | 0.02 | 0.00 | 7/23/2024 | 7/26/2024 3:59:47 PM EST |
| 22.50 | 0.25 | 0.40 | 0.35 | +0.05 | +16.67% | 50 | 524 | 0.26 | -0.32 | 0.27 | -0.01 | 7/26/2024 | 7/26/2024 3:59:47 PM EST |
| 25.00 | 0.20 | 4.00 | 2.10 | 0.00 | 0.00% | 0 | 536 | 1.27 | -0.91 | 0.11 | 0.00 | 7/25/2024 | 7/26/2024 3:59:47 PM EST |
| 27.50 | 2.50 | 6.50 | 3.10 | 0.00 | 0.00% | 0 | 13 | 1.61 | -1.00 | 0.00 | 0.00 | 5/9/2024 | 7/26/2024 3:59:47 PM EST |
| 30.00 | 5.30 | 9.10 | 5.50 | 0.00 | 0.00% | 0 | 5 | 1.89 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 7/26/2024 3:59:47 PM EST |
| 32.50 | 8.90 | 11.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:47 PM EST | |||
| 35.00 | 11.30 | 14.50 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:47 PM EST | |||
| 37.50 | 12.90 | 17.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:47 PM EST | |||
| 40.00 | 16.30 | 19.50 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:47 PM EST | |||
| 42.50 | 17.80 | 22.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:47 PM EST |