Options Chain for COMPASS INC CL A (COMP) - $8.88 as of 10/1/2026 5:12:28 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 | 7.50 | 8.60 | 8.05 | 9.20 | 0.00 | 0.00% | 8.05 | 0 | 10 | 6.91 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 3:59:58 PM EST |
| 2.00 | 6.50 | 7.40 | 6.95 | 8.10 | 0.00 | 0.00% | 3.48 | 0 | 13 | 3.58 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 3.00 | 5.50 | 6.50 | 6.00 | 6.30 | 0.00 | 0.00% | 2.00 | 0 | 3 | 2.91 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 4.00 | 4.50 | 5.40 | 4.95 | 5.30 | -1.30 | -19.70% | 1.24 | 1 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 5.00 | 3.60 | 4.50 | 4.05 | % | 0.81 | 0 | 0 | 1.73 | 0.99 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 6.00 | 2.75 | 3.50 | 3.13 | 6.84 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.32 | 0.95 | 0.04 | 0.00 | 8/5/2026 | 10/1/2026 3:59:58 PM EST |
| 7.00 | 1.90 | 2.50 | 2.20 | 3.07 | 0.00 | 0.00% | 0.31 | 0 | 68 | 0.97 | 0.87 | 0.09 | -0.01 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 8.00 | 1.25 | 1.70 | 1.48 | 3.95 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.59 | 0.74 | 0.13 | -0.01 | 8/26/2026 | 10/1/2026 3:59:58 PM EST |
| 9.00 | 0.65 | 1.10 | 0.88 | 1.00 | -0.10 | -9.10% | 0.10 | 111 | 835 | 0.72 | 0.58 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.61 | +0.04 | +7.02% | 0.06 | 56 | 3,837 | 0.68 | 0.42 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 11.00 | 0.25 | 0.55 | 0.40 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 290 | 0.72 | 0.28 | 0.14 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5,697 | 0.69 | 0.17 | 0.11 | -0.01 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 1,825 | 0.63 | 0.10 | 0.08 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,212 | 1.11 | 0.06 | 0.05 | 0.00 | 9/25/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 663 | 1.16 | 0.03 | 0.03 | 0.00 | 9/18/2026 | 10/1/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,786 | 0.83 | 0.02 | 0.02 | 0.00 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.40 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 10/1/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.48 | 0.00 | 0.01 | 0.00 | 8/26/2026 | 10/1/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/1/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.91 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/1/2026 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.25 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/1/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.99 | -0.01 | 0.01 | 0.00 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.34 | -0.05 | 0.04 | 0.00 | 7/31/2026 | 10/1/2026 3:59:58 PM EST |
| 7.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.70 | -0.13 | 0.09 | -0.01 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 8.00 | 0.20 | 0.55 | 0.38 | 0.45 | -0.02 | -4.26% | 0.05 | 137 | 2,116 | 0.65 | -0.26 | 0.13 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 9.00 | 0.80 | 1.00 | 0.90 | 1.00 | +0.11 | +12.36% | 0.10 | 1 | 207 | 0.74 | -0.42 | 0.16 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 10.00 | 1.35 | 1.60 | 1.48 | 1.55 | 0.00 | 0.00% | 0.15 | 100 | 554 | 0.72 | -0.58 | 0.17 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 11.00 | 2.05 | 2.50 | 2.28 | 2.50 | +0.40 | +19.05% | 0.21 | 21 | 23 | 0.76 | -0.72 | 0.14 | -0.01 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 12.00 | 2.90 | 3.30 | 3.10 | 1.70 | 0.00 | 0.00% | 0.26 | 0 | 42 | 0.93 | -0.83 | 0.11 | -0.01 | 8/28/2026 | 10/1/2026 3:59:58 PM EST |
| 13.00 | 3.80 | 4.20 | 4.00 | 2.71 | 0.00 | 0.00% | 0.31 | 0 | 56 | 0.98 | -0.90 | 0.08 | 0.00 | 8/3/2026 | 10/1/2026 3:59:58 PM EST |
| 14.00 | 4.70 | 5.50 | 5.10 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 48 | 1.39 | -0.94 | 0.05 | 0.00 | 7/22/2026 | 10/1/2026 3:59:58 PM EST |
| 15.00 | 5.60 | 6.50 | 6.05 | 3.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.51 | -0.97 | 0.03 | 0.00 | 7/7/2026 | 10/1/2026 3:59:58 PM EST |
| 16.00 | 6.60 | 7.50 | 7.05 | 4.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.61 | -0.98 | 0.02 | 0.00 | 7/2/2026 | 10/1/2026 3:59:58 PM EST |
| 17.00 | 7.60 | 8.50 | 8.05 | % | 0.47 | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 18.00 | 8.60 | 9.50 | 9.05 | % | 0.50 | 0 | 0 | 1.80 | -1.00 | 0.01 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 20.00 | 10.60 | 11.50 | 11.05 | % | 0.55 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 25.00 | 15.60 | 16.50 | 16.05 | % | 0.64 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |