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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.30 | 8.20 | 7.75 | 7.95 | -0.45 | -5.36% | 7.75 | 2 | 14 | 7.70 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 10/12/2026 12:58:51 PM EST |
| 2.00 | 6.40 | 7.50 | 6.95 | 8.10 | 0.00 | 0.00% | 3.48 | 0 | 13 | 5.15 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/12/2026 12:58:51 PM EST |
| 3.00 | 5.40 | 6.50 | 5.95 | 6.30 | 0.00 | 0.00% | 1.98 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/12/2026 12:58:51 PM EST |
| 4.00 | 4.60 | 5.60 | 5.10 | 5.30 | 0.00 | 0.00% | 1.27 | 0 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/12/2026 12:58:51 PM EST |
| 5.00 | 3.70 | 4.40 | 4.05 | % | 0.81 | 0 | 0 | 2.37 | 0.99 | 0.01 | 0.00 | 10/12/2026 12:58:51 PM EST | |||
| 6.00 | 2.80 | 3.40 | 3.10 | 6.84 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.53 | 0.95 | 0.04 | -0.01 | 8/5/2026 | 10/12/2026 12:58:51 PM EST |
| 7.00 | 1.95 | 2.55 | 2.25 | 3.07 | 0.00 | 0.00% | 0.32 | 0 | 68 | 0.79 | 0.86 | 0.09 | -0.01 | 9/22/2026 | 10/12/2026 12:58:51 PM EST |
| 8.00 | 1.20 | 1.80 | 1.50 | 3.95 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.83 | 0.73 | 0.15 | -0.01 | 8/26/2026 | 10/12/2026 12:58:51 PM EST |
| 9.00 | 0.70 | 0.90 | 0.80 | 0.82 | -0.32 | -28.07% | 0.09 | 521 | 1,370 | 0.67 | 0.56 | 0.19 | -0.01 | 10/12/2026 | 10/12/2026 12:58:51 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.45 | -0.20 | -30.77% | 0.04 | 2,778 | 4,436 | 0.68 | 0.37 | 0.19 | -0.01 | 10/12/2026 | 10/12/2026 12:58:51 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 620 | 0.67 | 0.22 | 0.15 | -0.01 | 10/8/2026 | 10/12/2026 12:58:51 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5,691 | 0.69 | 0.13 | 0.10 | -0.01 | 10/7/2026 | 10/12/2026 12:58:51 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 10 | 1,837 | 0.96 | 0.07 | 0.06 | 0.00 | 10/12/2026 | 10/12/2026 12:58:51 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,212 | 1.28 | 0.03 | 0.03 | 0.00 | 10/6/2026 | 10/12/2026 12:58:51 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 663 | 1.34 | 0.02 | 0.02 | 0.00 | 9/18/2026 | 10/12/2026 12:58:51 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 1,786 | 0.96 | 0.01 | 0.01 | 0.00 | 10/12/2026 | 10/12/2026 12:58:51 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/12/2026 12:58:51 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/12/2026 12:58:51 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/12/2026 12:58:51 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/12/2026 12:58:51 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 | 3.81 | 0.00 | 0.00 | 0.00 | 10/12/2026 12:58:51 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/12/2026 12:58:51 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 12:58:51 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 10/12/2026 12:58:51 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.96 | -0.01 | 0.01 | 0.00 | 9/23/2026 | 10/12/2026 12:58:51 PM EST |
| 6.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.50 | -0.05 | 0.04 | -0.01 | 7/31/2026 | 10/12/2026 12:58:51 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.03 | +13.64% | 0.03 | 17,058 | 110 | 0.83 | -0.14 | 0.09 | -0.01 | 10/12/2026 | 10/12/2026 12:58:51 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.11 | +28.21% | 0.06 | 78 | 1,419 | 0.76 | -0.27 | 0.15 | -0.01 | 10/12/2026 | 10/12/2026 12:58:51 PM EST |
| 9.00 | 0.70 | 1.00 | 0.85 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 211 | 0.72 | -0.44 | 0.19 | -0.01 | 10/8/2026 | 10/12/2026 12:58:51 PM EST |
| 10.00 | 1.30 | 1.65 | 1.48 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 659 | 0.71 | -0.63 | 0.19 | -0.01 | 10/9/2026 | 10/12/2026 12:58:51 PM EST |
| 11.00 | 2.30 | 2.45 | 2.38 | 2.50 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.88 | -0.78 | 0.15 | -0.01 | 10/1/2026 | 10/12/2026 12:58:51 PM EST |
| 12.00 | 3.00 | 3.40 | 3.20 | 1.70 | 0.00 | 0.00% | 0.27 | 0 | 42 | 0.96 | -0.87 | 0.10 | -0.01 | 8/28/2026 | 10/12/2026 12:58:51 PM EST |
| 13.00 | 4.00 | 4.30 | 4.15 | 2.71 | 0.00 | 0.00% | 0.32 | 0 | 56 | 1.11 | -0.93 | 0.06 | 0.00 | 8/3/2026 | 10/12/2026 12:58:51 PM EST |
| 14.00 | 4.50 | 5.30 | 4.90 | 3.60 | 0.00 | 0.00% | 0.35 | 0 | 48 | 1.25 | -0.97 | 0.03 | 0.00 | 7/22/2026 | 10/12/2026 12:58:51 PM EST |
| 15.00 | 5.50 | 6.40 | 5.95 | 3.70 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.51 | -0.98 | 0.02 | 0.00 | 7/7/2026 | 10/12/2026 12:58:51 PM EST |
| 16.00 | 6.50 | 7.60 | 7.05 | 4.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 10/12/2026 12:58:51 PM EST |
| 17.00 | 7.50 | 8.60 | 8.05 | % | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/12/2026 12:58:51 PM EST | |||
| 18.00 | 8.50 | 9.60 | 9.05 | % | 0.50 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/12/2026 12:58:51 PM EST | |||
| 20.00 | 10.50 | 11.60 | 11.05 | % | 0.55 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/12/2026 12:58:51 PM EST | |||
| 25.00 | 15.50 | 16.60 | 16.05 | % | 0.64 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/12/2026 12:58:51 PM EST |