Options Chain for USA COMPRESSION PARTNERS LP COMUNIT LTDPAR (USAC) - $25.33 as of 6/11/2025 2:13:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.50 | 14.70 | % | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 6/11/2025 1:58:51 PM EST | |||
| 15.00 | 9.90 | 12.50 | % | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 6/11/2025 1:58:51 PM EST | |||
| 17.50 | 7.40 | 10.00 | 5.50 | 0.00 | 0.00% | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 6/11/2025 1:58:51 PM EST |
| 20.00 | 4.90 | 7.50 | 2.75 | 0.00 | 0.00% | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 6/11/2025 1:58:51 PM EST |
| 22.50 | 2.70 | 3.30 | 2.73 | -0.37 | -11.94% | 1 | 35 | 0.72 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 1:58:51 PM EST |
| 25.00 | 0.55 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 442 | 0.37 | 0.61 | 0.51 | -0.02 | 6/10/2025 | 6/11/2025 1:58:51 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 194 | 0.56 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 6/11/2025 1:58:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 198 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/11/2025 1:58:51 PM EST |
| 32.50 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 274 | 1.65 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 6/11/2025 1:58:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 101 | 1.07 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/11/2025 1:58:51 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/11/2025 1:58:51 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/11/2025 1:58:51 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 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 6/11/2025 1:58:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 6/11/2025 1:58:51 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/11/2025 1:58:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 57 | 1.08 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/11/2025 1:58:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 169 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/11/2025 1:58:51 PM EST |
| 25.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 1 | 436 | 0.18 | -0.39 | 0.51 | -0.02 | 6/11/2025 | 6/11/2025 1:58:51 PM EST |
| 27.50 | 1.65 | 2.20 | 2.00 | +0.25 | +14.29% | 4 | 357 | 0.58 | -1.00 | 0.01 | 0.00 | 6/11/2025 | 6/11/2025 1:58:51 PM EST |
| 30.00 | 4.30 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 13 | 0.92 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 6/11/2025 1:58:51 PM EST |
| 32.50 | 6.70 | 8.90 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/11/2025 1:58:51 PM EST | |||
| 35.00 | 8.90 | 10.20 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/11/2025 1:58:51 PM EST | |||
| 37.50 | 11.70 | 14.10 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/11/2025 1:58:51 PM EST | |||
| 40.00 | 14.20 | 15.80 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 6/11/2025 1:58:51 PM EST |