Options Chain for COMPASS INC CL A (COMP) - $9.39 as of 10/12/2026 7:37:03 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 | 4.90 | 6.00 | 5.45 | 5.20 | 0.00 | 0.00% | 1.36 | 0 | 1 | 7.26 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 5.00 | 3.90 | 5.00 | 4.45 | 5.60 | 0.00 | 0.00% | 0.89 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:56 PM EST |
| 6.00 | 2.95 | 4.00 | 3.48 | % | 0.58 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 7.00 | 2.00 | 2.90 | 2.45 | 2.27 | 0.00 | 0.00% | 0.35 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:56 PM EST |
| 8.00 | 1.10 | 1.80 | 1.45 | 1.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.01 | 0.97 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 9.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 366 | 0.51 | 0.72 | 0.44 | -0.02 | 10/1/2026 | 10/9/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4,952 | 0.62 | 0.24 | 0.40 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 872 | 1.04 | 0.03 | 0.08 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.40 | 0.00 | 0.01 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.49 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.82 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,472 | 0.89 | -0.03 | 0.08 | -0.01 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 9.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 376 | 0.67 | -0.28 | 0.44 | -0.02 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 10.00 | 0.35 | 1.00 | 0.68 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 99 | 1.20 | -0.76 | 0.40 | -0.02 | 10/2/2026 | 10/9/2026 3:59:56 PM EST |
| 11.00 | 1.40 | 1.90 | 1.65 | 2.05 | 0.00 | 0.00% | 0.15 | 0 | 150 | 1.53 | -0.97 | 0.08 | 0.00 | 9/29/2026 | 10/9/2026 3:59:56 PM EST |
| 12.00 | 2.10 | 3.10 | 2.60 | 2.20 | 0.00 | 0.00% | 0.22 | 0 | 54 | 2.44 | -1.00 | 0.01 | 0.00 | 9/2/2026 | 10/9/2026 3:59:56 PM EST |
| 13.00 | 3.40 | 3.90 | 3.65 | 3.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.32 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 14.00 | 4.40 | 5.00 | 4.70 | 4.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 15.00 | 5.30 | 6.00 | 5.65 | 5.95 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.21 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:56 PM EST |
| 16.00 | 6.30 | 7.00 | 6.65 | 4.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/9/2026 3:59:56 PM EST |
| 17.00 | 7.30 | 8.00 | 7.65 | 7.67 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.71 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 18.00 | 8.30 | 9.00 | 8.65 | 8.67 | 0.00 | 0.00% | 0.48 | 0 | 3 | 3.94 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:56 PM EST |
| 19.00 | 9.00 | 10.10 | 9.55 | % | 0.50 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST | |||
| 20.00 | 10.00 | 11.10 | 10.55 | % | 0.53 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:56 PM EST |