Options Chain for USA COMPRESSION PARTNERS LP COM UNIT LTDPAR (USAC) - $28.99 as of 5/27/2026 9:24:27 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 | 15.20 | 18.60 | 16.90 | % | 1.35 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:14 PM EST | |||
| 15.00 | 12.70 | 16.00 | 14.35 | % | 0.96 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:14 PM EST | |||
| 17.50 | 10.20 | 13.30 | 11.75 | % | 0.67 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/27/2026 4:00:14 PM EST | |||
| 20.00 | 7.80 | 11.00 | 9.40 | 8.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/27/2026 4:00:14 PM EST |
| 22.50 | 5.50 | 7.80 | 6.65 | 4.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/27/2026 4:00:14 PM EST |
| 25.00 | 3.40 | 4.70 | 4.05 | 4.45 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.74 | 0.98 | 0.02 | -0.01 | 5/26/2026 | 5/27/2026 4:00:14 PM EST |
| 27.50 | 0.90 | 2.40 | 1.65 | 1.58 | -0.50 | -24.04% | 0.06 | 15 | 674 | 0.50 | 0.80 | 0.13 | -0.02 | 5/27/2026 | 5/27/2026 4:00:14 PM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.05 | +11.12% | 0.02 | 2 | 1,101 | 0.28 | 0.36 | 0.18 | -0.02 | 5/27/2026 | 5/27/2026 4:00:14 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 70 | 714 | 0.34 | 0.07 | 0.07 | -0.01 | 5/27/2026 | 5/27/2026 4:00:14 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 160 | 0.42 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 5/27/2026 4:00:14 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:14 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:14 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/27/2026 4:00:14 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 10 | 2.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 4:00:14 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.81 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/27/2026 4:00:14 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.59 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/27/2026 4:00:14 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.53 | -0.02 | 0.02 | -0.01 | 5/19/2026 | 5/27/2026 4:00:14 PM EST |
| 27.50 | 0.15 | 0.45 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 1 | 23 | 0.32 | -0.20 | 0.13 | -0.02 | 5/27/2026 | 5/27/2026 4:00:14 PM EST |
| 30.00 | 0.75 | 1.90 | 1.33 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.43 | -0.64 | 0.18 | -0.02 | 5/18/2026 | 5/27/2026 4:00:14 PM EST |
| 32.50 | 3.00 | 4.30 | 3.65 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | -0.93 | 0.07 | -0.01 | 5/20/2026 | 5/27/2026 4:00:14 PM EST |
| 35.00 | 5.20 | 8.20 | 6.70 | % | 0.19 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 5/27/2026 4:00:14 PM EST | |||
| 37.50 | 7.50 | 9.50 | 8.50 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/27/2026 4:00:14 PM EST |