CMPO - CompoSecure, Inc. - Catena di opzioni

CompoSecure, Inc.

US ˙ NasdaqGM ˙ US20459V1052

Scadenza

Calls per la data del mercato September 11, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CMPO20250919C00007500	7.50	11.60	11.90	0.00	0	827	356.22%	0.99	0.00	-0.03	0.00	0.00
CMPO20250919C00007500	7.50	15.00	19.40	0.00	0	2	0.00%	0.00	0.00	0.00	0.00	0.00
CMPO20250919C00010000	10.00	12.50	16.90	0.00	0	3	805.48%	0.91	0.01	-0.29	0.01	0.00
CMPO20250919C00010000	10.00	8.60	11.30	9.30	1	407	362.34%	0.94	0.01	-0.08	0.00	0.00
CMPO20250919C00012500	12.50	10.00	14.40	0.00	0	589	642.64%	0.88	0.01	-0.29	0.01	0.00
CMPO20250919C00012500	12.50	6.60	6.90	0.00	0	613	178.32%	0.97	0.02	-0.02	0.00	0.00
CMPO20250919C00015000	15.00	3.40	4.30	4.45	2	4,974	0.00%	0.00	0.00	0.00	0.00	0.00
CMPO20250919C00015000	15.00	7.50	10.50	0.00	0	362	332.80%	0.90	0.01	-0.13	0.01	0.00
CMPO20250919C00017500	17.50	6.00	8.00	0.00	0	24	254.27%	0.87	0.02	-0.12	0.01	0.00
CMPO20250919C00017500	17.50	1.70	1.85	1.95	1	265	0.00%	0.00	0.00	0.00	0.00	0.00
CMPO20250919C00020000	20.00	2.50	6.00	0.00	0	20	233.38%	0.79	0.03	-0.16	0.01	0.00
CMPO20250919C00020000	20.00	0.00	0.25	0.00	0	1,064	29.13%	0.22	0.35	-0.02	0.01	0.00
CMPO20250919C00022500	22.50	0.60	5.00	0.00	0	298	99.57%	0.77	0.08	-0.07	0.01	0.00
CMPO20250919C00022500	22.50	0.00	0.10	0.00	0	303	65.35%	0.07	0.07	-0.01	0.00	0.00
CMPO20250919C00025000	25.00	0.00	0.05	0.00	0	575	87.59%	0.03	0.03	-0.01	0.00	0.00
CMPO20250919C00025000	25.00	0.00	0.90	0.00	0	726	38.26%	0.45	0.28	-0.04	0.01	0.00
CMPO20250919C00030000	30.00	0.00	0.75	0.00	0	0	229.61%	0.13	0.03	-0.09	0.01	0.00
CMPO20250919C00030000	30.00	0.00	0.25	0.00	0	30	90.98%	0.09	0.05	-0.03	0.01	0.00

Puts per la data del mercato September 11, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
CMPO20250919P00007500	7.50	0.00	3.10	0.00	0	1	0.00%	0.00	0.00	0.00	0.00	0.00
CMPO20250919P00007500	7.50	0.00	0.05	0.00	0	388	322.52%	-0.01	0.00	-0.02	0.00	-0.00
CMPO20250919P00010000	10.00	0.00	3.10	0.00	0	14	700.27%	-0.08	0.01	-0.24	0.01	-0.00
CMPO20250919P00010000	10.00	0.00	0.75	0.00	0	948	359.05%	-0.07	0.01	-0.08	0.00	-0.00
CMPO20250919P00012500	12.50	0.00	0.10	0.00	0	375	161.47%	-0.03	0.01	-0.02	0.00	-0.00
CMPO20250919P00012500	12.50	0.00	3.10	0.00	0	15	557.09%	-0.11	0.01	-0.24	0.01	-0.00
CMPO20250919P00015000	15.00	0.00	0.05	0.00	0	25	89.95%	-0.03	0.02	-0.01	0.00	-0.00
CMPO20250919P00015000	15.00	0.00	3.10	0.00	0	386	443.36%	-0.14	0.01	-0.22	0.01	-0.00
CMPO20250919P00017500	17.50	0.00	0.15	0.00	0	106	41.20%	-0.05	0.09	-0.01	0.00	-0.00
CMPO20250919P00017500	17.50	0.00	3.10	0.00	0	9	347.38%	-0.17	0.02	-0.21	0.01	-0.00
CMPO20250919P00020000	20.00	0.00	1.05	0.00	0	17	48.74%	-0.70	0.28	-0.03	0.01	-0.00
CMPO20250919P00020000	20.00	0.00	3.10	0.00	0	1	262.17%	-0.23	0.03	-0.18	0.01	-0.00
CMPO20250919P00022500	22.50	3.00	3.60	0.00	0	0	106.40%	-0.83	0.09	-0.05	0.01	-0.00
CMPO20250919P00022500	22.50	0.00	3.10	0.00	0	6	182.03%	-0.31	0.05	-0.15	0.01	-0.00
CMPO20250919P00025000	25.00	0.00	3.50	0.00	0	0	111.32%	-0.49	0.10	-0.10	0.01	-0.00
CMPO20250919P00025000	25.00	5.50	6.10	0.00	0	0	130.31%	-0.91	0.05	-0.04	0.00	-0.00
CMPO20250919P00030000	30.00	10.50	11.00	0.00	0	0	191.59%	-0.93	0.03	-0.05	0.00	-0.00
CMPO20250919P00030000	30.00	3.00	7.50	0.00	0	0	61.63%	-0.98	0.02	-0.01	0.00	-0.01

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.