Options Chain for USA COMPRESSION PARTNERS LP COMUNIT LTDPAR (USAC) - $24.85 as of 4/26/2024 5:48:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.10 | 12.00 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.50 | 6.60 | 9.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 4.10 | 7.00 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 1.85 | 4.90 | % | 0 | 0 | 1.74 | 0.91 | 0.16 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.50 | 0.65 | 0.58 | -0.22 | -27.50% | 28 | 64 | 0.35 | 0.41 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 27.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 40 | 0.38 | 0.08 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 86 | 0.82 | 0.01 | 0.01 | 0.00 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 32.50 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 22.50 | 0.15 | 0.35 | 0.15 | -0.07 | -31.82% | 1 | 12 | 0.36 | -0.09 | 0.16 | 0.00 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.90 | 1.40 | 0.90 | -0.05 | -5.27% | 1 | 37 | 0.34 | -0.59 | 0.20 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 27.50 | 1.75 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 83 | 1.52 | -0.92 | 0.07 | -0.01 | 4/11/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 3.80 | 8.00 | 3.80 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.99 | 0.01 | 0.00 | 4/5/2024 | 4/26/2024 3:59:53 PM EST |
| 32.50 | 6.70 | 10.50 | 7.10 | 0.00 | 0.00% | 0 | 10 | 2.07 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 8.60 | 13.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 37.50 | 11.20 | 15.50 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 40.00 | 14.20 | 18.00 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |