Options Chain for COMPASS INC CL A (COMP) - $10.42 as of 11/28/2025 8:55:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 10.10 | 9.45 | 6.95 | 0.00 | 0.00% | 9.45 | 0 | 33 | 8.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:55 PM EST |
| 2.00 | 7.80 | 9.10 | 8.45 | 3.80 | 0.00 | 0.00% | 4.22 | 0 | 3 | 5.27 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 11/28/2025 12:59:55 PM EST |
| 3.00 | 6.80 | 8.10 | 7.45 | 6.50 | 0.00 | 0.00% | 2.48 | 0 | 345 | 3.91 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:55 PM EST |
| 4.00 | 5.80 | 7.10 | 6.45 | 5.30 | 0.00 | 0.00% | 1.61 | 0 | 143 | 3.07 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:55 PM EST |
| 5.00 | 4.90 | 6.10 | 5.50 | 4.47 | 0.00 | 0.00% | 1.10 | 0 | 420 | 2.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
| 6.00 | 3.90 | 5.10 | 4.50 | 3.57 | 0.00 | 0.00% | 0.75 | 0 | 383 | 1.99 | 0.99 | 0.02 | 0.00 | 11/14/2025 | 11/28/2025 12:59:55 PM EST |
| 7.00 | 3.00 | 4.20 | 3.60 | 3.30 | 0.00 | 0.00% | 0.51 | 0 | 2,673 | 1.70 | 0.97 | 0.04 | 0.00 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | 2.60 | -0.15 | -5.46% | 0.33 | 1 | 1,894 | 1.33 | 0.88 | 0.08 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 9.00 | 1.45 | 2.00 | 1.73 | 1.65 | -0.20 | -10.82% | 0.19 | 5 | 940 | 0.58 | 0.77 | 0.13 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 10.00 | 0.85 | 1.15 | 1.00 | 1.05 | 0.00 | 0.00% | 0.10 | 55 | 10,616 | 0.54 | 0.61 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 11.00 | 0.45 | 0.60 | 0.53 | 0.54 | -0.02 | -3.58% | 0.05 | 34 | 2,329 | 0.49 | 0.40 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 12.00 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3,886 | 0.48 | 0.23 | 0.17 | -0.01 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.05 | -0.14 | -73.69% | 0.01 | 500 | 68 | 0.54 | 0.12 | 0.11 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.99 | 0.05 | 0.06 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,364 | 0.82 | 0.02 | 0.03 | 0.00 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 12:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.08 | 0 | 47 | 3.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/28/2025 12:59:55 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 2,920 | 2.55 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:55 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 48 | 2.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.15 | -0.01 | 0.02 | 0.00 | 11/18/2025 | 11/28/2025 12:59:55 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 847 | 1.41 | -0.03 | 0.04 | 0.00 | 11/12/2025 | 11/28/2025 12:59:55 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 226 | 0.63 | -0.12 | 0.08 | 0.00 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 9.00 | 0.05 | 0.50 | 0.28 | 0.24 | 0.00 | 0.00% | 0.03 | 0 | 301 | 0.52 | -0.23 | 0.13 | -0.01 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 10.00 | 0.55 | 0.85 | 0.70 | 0.55 | +0.05 | +10.00% | 0.07 | 1 | 265 | 0.59 | -0.39 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 11.00 | 0.65 | 1.40 | 1.03 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.41 | -0.60 | 0.21 | -0.01 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 12.00 | 1.40 | 2.10 | 1.75 | 2.99 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | -0.77 | 0.17 | -0.01 | 9/5/2025 | 11/28/2025 12:59:55 PM EST |
| 13.00 | 2.10 | 3.20 | 2.65 | 2.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.93 | -0.88 | 0.11 | 0.00 | 11/25/2025 | 11/28/2025 12:59:55 PM EST |
| 14.00 | 3.00 | 4.20 | 3.60 | % | 0.26 | 0 | 0 | 1.07 | -0.95 | 0.06 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 15.00 | 4.00 | 5.20 | 4.60 | 5.90 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.20 | -0.98 | 0.03 | 0.00 | 11/14/2025 | 11/28/2025 12:59:55 PM EST |
| 16.00 | 5.00 | 6.20 | 5.60 | 5.69 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 17.00 | 6.20 | 7.20 | 6.70 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 20.00 | 9.20 | 10.20 | 9.70 | % | 0.48 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |