Options Chain for USA COMPRESSION PARTNERS LP COM UNIT LTDPAR (USAC) - $24.27 as of 12/5/2025 8:53:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.00 | 13.80 | 11.90 | 12.15 | 0.00 | 0.00% | 0.95 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/5/2025 3:59:49 PM EST |
| 15.00 | 7.50 | 11.30 | 9.40 | 11.90 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 12/5/2025 3:59:49 PM EST |
| 17.50 | 5.00 | 8.80 | 6.90 | % | 0.39 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 20.00 | 2.50 | 6.30 | 4.40 | 4.95 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:49 PM EST |
| 22.50 | 1.75 | 2.05 | 1.90 | 2.30 | +0.20 | +9.53% | 0.08 | 5 | 46 | 0.51 | 0.87 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 3:59:49 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.42 | +0.15 | +55.56% | 0.02 | 6 | 1,101 | 0.35 | 0.34 | 0.23 | -0.02 | 12/5/2025 | 12/5/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.40 | 0.03 | 0.05 | 0.00 | 12/1/2025 | 12/5/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 538 | 1.43 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/5/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.07 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/5/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 12/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/5/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/5/2025 3:59:49 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 16 | 3.01 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/5/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 3:59:49 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.09 | -0.01 | -10.00% | 0.01 | 10 | 504 | 0.36 | -0.13 | 0.12 | -0.01 | 12/5/2025 | 12/5/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.70 | 0.85 | 1.00 | +0.45 | +81.82% | 0.03 | 1 | 179 | 0.69 | -0.66 | 0.23 | -0.02 | 12/5/2025 | 12/5/2025 3:59:49 PM EST |
| 27.50 | 1.20 | 4.90 | 3.05 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.51 | -0.97 | 0.05 | 0.00 | 9/5/2025 | 12/5/2025 3:59:49 PM EST |
| 30.00 | 3.80 | 7.60 | 5.70 | 6.20 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.97 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 12/5/2025 3:59:49 PM EST |
| 32.50 | 6.30 | 10.10 | 8.20 | % | 0.25 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 35.00 | 8.80 | 12.60 | 10.70 | 12.51 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 12/5/2025 3:59:49 PM EST |
| 37.50 | 11.90 | 15.10 | 13.50 | % | 0.36 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST | |||
| 40.00 | 14.00 | 17.60 | 15.80 | % | 0.40 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:49 PM EST |