CMPO - CompoSecure, Inc. - Chaîne d'options

CompoSecure, Inc.

US ˙ NasdaqGM ˙ US20459V1052

Échéance

Puts pour September 10, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
CMPO20250919P00007500	7.50	0.00	0.50	0.00	0	1	492.81%	-0.03	0.00	-0.06	0.00	-0.00
CMPO20250919P00007500	7.50	0.00	0.05	0.00	0	388	273.92%	-0.01	0.00	-0.01	0.00	0.00
CMPO20250919P00010000	10.00	0.00	0.50	0.00	0	14	382.74%	-0.03	0.01	-0.06	0.00	-0.00
CMPO20250919P00010000	10.00	0.00	0.75	0.00	0	948	337.58%	-0.07	0.01	-0.07	0.00	-0.00
CMPO20250919P00012500	12.50	0.00	0.05	0.00	0	375	135.05%	-0.02	0.01	-0.01	0.00	-0.00
CMPO20250919P00012500	12.50	0.00	0.50	0.00	0	15	298.96%	-0.04	0.01	-0.06	0.00	-0.00
CMPO20250919P00015000	15.00	0.00	0.05	0.00	0	25	83.95%	-0.03	0.02	-0.01	0.00	-0.00
CMPO20250919P00015000	15.00	0.00	0.50	0.00	0	386	230.59%	-0.06	0.01	-0.05	0.00	-0.00
CMPO20250919P00017500	17.50	0.00	0.40	0.08	50	56	44.38%	-0.08	0.11	-0.01	0.00	-0.00
CMPO20250919P00017500	17.50	0.00	0.50	0.00	0	9	171.93%	-0.08	0.02	-0.05	0.01	-0.00
CMPO20250919P00020000	20.00	0.00	1.05	0.00	0	17	34.94%	-0.74	0.30	-0.02	0.01	-0.00
CMPO20250919P00020000	20.00	0.00	0.50	0.00	0	1	119.32%	-0.11	0.04	-0.05	0.01	-0.00
CMPO20250919P00022500	22.50	2.95	3.30	0.00	0	0	83.83%	-0.86	0.08	-0.03	0.01	-0.00
CMPO20250919P00022500	22.50	0.00	0.50	0.00	0	6	69.35%	-0.17	0.09	-0.04	0.01	-0.00
CMPO20250919P00025000	25.00	0.00	1.40	0.00	0	0	39.94%	-0.52	0.25	-0.04	0.02	-0.00
CMPO20250919P00025000	25.00	5.60	6.00	0.00	0	0	121.12%	-0.90	0.05	-0.03	0.01	-0.01
CMPO20250919P00030000	30.00	10.40	10.80	0.00	0	0	200.01%	-0.89	0.03	-0.06	0.01	-0.01
CMPO20250919P00030000	30.00	3.00	6.40	0.00	0	0	187.54%	-0.69	0.05	-0.14	0.01	-0.01

Calls pour September 10, 2025

Contrat	Prix d'exercice	Offre	Demande	Dernier	Volume	Intérêt ouvert	Volatilité implicite	Delta	Gamma	Theta	Véga	Rhô
CMPO20250919C00007500	7.50	11.60	11.90	0.00	0	827	358.37%	0.97	0.01	-0.03	0.00	0.00
CMPO20250919C00007500	7.50	15.90	18.00	0.00	0	2	628.01%	0.96	0.00	-0.12	0.00	0.00
CMPO20250919C00010000	10.00	13.40	16.80	0.00	0	3	381.04%	0.97	0.01	-0.06	0.00	0.00
CMPO20250919C00010000	10.00	8.20	9.50	0.00	0	407	300.83%	0.95	0.01	-0.05	0.00	0.00
CMPO20250919C00012500	12.50	10.90	14.50	0.00	0	589	323.71%	0.95	0.01	-0.07	0.00	0.00
CMPO20250919C00012500	12.50	6.70	6.90	0.00	0	613	186.62%	0.95	0.02	-0.03	0.00	0.00
CMPO20250919C00015000	15.00	4.20	4.40	4.30	23	4,974	88.73%	0.97	0.03	-0.01	0.00	0.00
CMPO20250919C00015000	15.00	8.60	12.00	0.00	0	362	269.36%	0.92	0.01	-0.08	0.01	0.00
CMPO20250919C00017500	17.50	6.10	9.50	0.00	0	24	203.38%	0.90	0.02	-0.08	0.01	0.00
CMPO20250919C00017500	17.50	1.75	1.90	1.85	1	265	46.95%	0.91	0.12	-0.01	0.00	0.00
CMPO20250919C00020000	20.00	3.80	6.10	0.00	0	20	91.08%	0.95	0.03	-0.02	0.00	0.00
CMPO20250919C00020000	20.00	0.00	0.30	0.25	26	1,049	31.57%	0.23	0.32	-0.02	0.01	0.00
CMPO20250919C00022500	22.50	1.45	5.00	0.00	0	298	122.94%	0.73	0.07	-0.09	0.01	0.00
CMPO20250919C00022500	22.50	0.00	0.10	0.00	0	303	62.75%	0.06	0.07	-0.01	0.00	0.00
CMPO20250919C00025000	25.00	0.00	0.05	0.00	0	575	83.57%	0.03	0.03	-0.01	0.00	0.00
CMPO20250919C00025000	25.00	0.00	1.25	0.00	0	726	44.79%	0.48	0.23	-0.04	0.02	0.00
CMPO20250919C00030000	30.00	0.00	0.75	0.00	0	0	217.90%	0.13	0.03	-0.08	0.01	0.00
CMPO20250919C00030000	30.00	0.00	0.50	0.00	0	30	101.58%	0.14	0.05	-0.05	0.01	0.00

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.