Options Chain for USA COMPRESSION PARTNERS LP COMUNIT LTDPAR (USAC) - $24.40 as of 8/22/2025 8:49:43 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 | 10.40 | 14.00 | 12.20 | % | 0.98 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 8.70 | 9.70 | 9.20 | 9.62 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:03 PM EST |
| 17.50 | 6.40 | 8.70 | 7.55 | 7.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 3.60 | 6.20 | 4.90 | 5.54 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 4:00:03 PM EST |
| 22.50 | 1.90 | 2.15 | 2.03 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.21 | 0.91 | 0.11 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 474 | 0.22 | 0.37 | 0.25 | -0.01 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.36 | 0.03 | 0.04 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 512 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 1.70 | 0.85 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 561 | 1.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.75 | 0.88 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/22/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 2.00 | 1.00 | % | 0.08 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 724 | 0.32 | -0.09 | 0.11 | -0.01 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 25.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.43 | -31.16% | 0.04 | 10 | 358 | 0.23 | -0.63 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 27.50 | 2.65 | 3.70 | 3.18 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.61 | -0.97 | 0.04 | 0.00 | 4/11/2025 | 8/22/2025 4:00:03 PM EST |
| 30.00 | 5.00 | 7.70 | 6.35 | 3.39 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 4:00:03 PM EST |
| 32.50 | 7.70 | 10.20 | 8.95 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 35.00 | 10.00 | 12.70 | 11.35 | % | 0.32 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 37.50 | 12.70 | 15.10 | 13.90 | % | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 40.00 | 15.10 | 17.70 | 16.40 | % | 0.41 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |