Options Chain for COMPASS INC CL A (COMP) - $11.75 as of 8/24/2026 10:48:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.00 | 8.20 | 7.60 | % | 1.90 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 5.00 | 6.00 | 7.20 | 6.60 | % | 1.32 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 6.00 | 5.00 | 6.20 | 5.60 | % | 0.93 | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 7.00 | 4.20 | 5.20 | 4.70 | % | 0.67 | 0 | 0 | 1.54 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 8.00 | 3.20 | 4.20 | 3.70 | % | 0.46 | 0 | 0 | 1.25 | 0.95 | 0.04 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 9.00 | 2.30 | 3.20 | 2.75 | % | 0.31 | 0 | 0 | 0.98 | 0.87 | 0.07 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 10.00 | 1.95 | 2.15 | 2.05 | 2.10 | -0.10 | -4.55% | 0.20 | 50 | 50 | 0.65 | 0.77 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 11.00 | 1.15 | 1.55 | 1.35 | 1.30 | % | 0.12 | 3 | 0 | 0.60 | 0.64 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 12.00 | 0.70 | 1.00 | 0.85 | 0.80 | -0.15 | -15.79% | 0.07 | 1 | 2 | 0.58 | 0.48 | 0.16 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.50 | % | 0.04 | 1 | 0 | 0.58 | 0.34 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.23 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.61 | 0.14 | 0.09 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 16.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.69 | 0.09 | 0.06 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.96 | 0.05 | 0.04 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.05 | 0.03 | 0.03 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.20 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 1.75 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.43 | -0.02 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.15 | -0.05 | 0.04 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 9.00 | 0.05 | 0.50 | 0.28 | % | 0.03 | 0 | 0 | 0.69 | -0.13 | 0.07 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 10.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.60 | -0.23 | 0.11 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 11.00 | 0.45 | 0.95 | 0.70 | 0.71 | +0.06 | +9.24% | 0.06 | 1 | 5 | 0.57 | -0.36 | 0.15 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 12.00 | 0.85 | 1.30 | 1.08 | 0.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.48 | -0.52 | 0.16 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 13.00 | 1.50 | 2.35 | 1.93 | 1.57 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.57 | -0.66 | 0.15 | -0.01 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 14.00 | 2.25 | 3.30 | 2.78 | % | 0.20 | 0 | 0 | 1.00 | -0.77 | 0.12 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 15.00 | 3.40 | 4.00 | 3.70 | % | 0.25 | 0 | 0 | 0.63 | -0.86 | 0.09 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 16.00 | 4.00 | 4.80 | 4.40 | 4.70 | % | 0.28 | 4 | 0 | 0.93 | -0.91 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 17.00 | 5.30 | 5.90 | 5.60 | 5.60 | % | 0.33 | 6 | 0 | 1.10 | -0.95 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST | |
| 18.00 | 5.90 | 7.10 | 6.50 | 5.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.34 | -0.97 | 0.03 | 0.00 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 19.00 | 6.90 | 8.10 | 7.50 | % | 0.39 | 0 | 0 | 1.43 | -0.99 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 20.00 | 7.90 | 9.10 | 8.50 | % | 0.42 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST |