Options Chain for COMPASS INC CL A (COMP) - $8.49 as of 8/22/2025 3:35:41 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 | 8.10 | 8.40 | 8.25 | % | 8.25 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 7.20 | 7.50 | 7.35 | % | 3.67 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 6.20 | 6.50 | 6.35 | % | 2.12 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 5.20 | 5.40 | 5.30 | % | 1.32 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 4.20 | 4.40 | 4.30 | % | 0.86 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 6.00 | 3.20 | 3.50 | 3.35 | 2.87 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.99 | 0.98 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 2.35 | 2.50 | 2.43 | 2.19 | +0.47 | +27.33% | 0.35 | 5 | 7 | 0.53 | 0.92 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 1.50 | 1.60 | 1.55 | 1.05 | +0.15 | +16.67% | 0.19 | 1 | 1 | 0.49 | 0.81 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.80 | 0.95 | 0.88 | 0.95 | +0.45 | +90.00% | 0.10 | 7 | 4 | 0.48 | 0.62 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.42 | +0.22 | +110.00% | 0.04 | 77 | 16 | 0.48 | 0.40 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | % | 0.02 | 0 | 0 | 0.47 | 0.22 | 0.17 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.11 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.22 | 0.05 | 0.06 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.35 | 0.02 | 0.03 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.46 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 7.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 43 | 0.59 | -0.08 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.20 | 0.50 | 0.35 | 0.22 | -0.25 | -53.20% | 0.04 | 1 | 13 | 0.52 | -0.19 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.43 | -46.24% | 0.06 | 2 | 3 | 0.50 | -0.38 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 1.05 | 1.40 | 1.23 | 1.06 | % | 0.12 | 2 | 0 | 0.58 | -0.60 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 11.00 | 1.80 | 1.90 | 1.85 | % | 0.17 | 0 | 0 | 0.48 | -0.78 | 0.17 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 12.00 | 2.60 | 2.90 | 2.75 | 3.00 | % | 0.23 | 1 | 0 | 0.66 | -0.89 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST | |
| 13.00 | 3.50 | 4.00 | 3.75 | % | 0.29 | 0 | 0 | 0.89 | -0.95 | 0.06 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 14.00 | 4.60 | 4.90 | 4.75 | % | 0.34 | 0 | 0 | 0.90 | -0.98 | 0.03 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 5.60 | 5.80 | 5.70 | % | 0.38 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 16.00 | 6.60 | 6.90 | 6.75 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |