Options Chain for COMPASS INC CL A (COMP) - $9.41 as of 11/17/2025 3:13:57 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 | 7.80 | 8.60 | 8.20 | 8.44 | 0.00 | 0.00% | 8.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:50 PM EST |
| 2.00 | 6.80 | 8.00 | 7.40 | 7.95 | % | 3.70 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST | |
| 3.00 | 5.90 | 7.00 | 6.45 | 7.00 | +1.80 | +34.62% | 2.15 | 1 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 4.00 | 4.90 | 6.00 | 5.45 | 3.60 | 0.00 | 0.00% | 1.36 | 0 | 116 | 9.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/17/2025 3:59:50 PM EST |
| 5.00 | 3.90 | 5.00 | 4.45 | 4.50 | 0.00 | 0.00% | 0.89 | 0 | 169 | 7.55 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:50 PM EST |
| 6.00 | 3.00 | 3.60 | 3.30 | 3.50 | -0.05 | -1.41% | 0.55 | 6 | 6,348 | 3.98 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 7.00 | 2.05 | 2.80 | 2.43 | 2.48 | 0.00 | 0.00% | 0.35 | 0 | 1,051 | 3.78 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:50 PM EST |
| 8.00 | 1.30 | 1.45 | 1.38 | 1.33 | -0.12 | -8.28% | 0.17 | 22 | 8,312 | 1.31 | 1.00 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | 0.44 | -0.14 | -24.14% | 0.06 | 13,513 | 15,320 | 0.67 | 0.73 | 0.50 | -0.03 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.10 | -66.67% | 0.01 | 131 | 14,558 | 0.70 | 0.19 | 0.41 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 933 | 1.14 | 0.01 | 0.05 | 0.00 | 11/11/2025 | 11/17/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/17/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.94 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/17/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.27 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/17/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/17/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/17/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.07 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 11/17/2025 3:59:50 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 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/17/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 248 | 3.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 54,844 | 3.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/17/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.28 | -70.00% | 0.01 | 1 | 3,358 | 2.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.01 | -33.34% | 0.03 | 3 | 820 | 2.74 | 0.00 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.70 | -0.27 | 0.50 | -0.03 | 11/14/2025 | 11/17/2025 3:59:50 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.15 | -18.75% | 0.07 | 6 | 21 | 1.02 | -0.81 | 0.41 | -0.02 | 11/17/2025 | 11/17/2025 3:59:50 PM EST |
| 11.00 | 1.25 | 1.95 | 1.60 | 2.19 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.16 | -0.99 | 0.05 | 0.00 | 11/10/2025 | 11/17/2025 3:59:50 PM EST |
| 12.00 | 2.05 | 3.20 | 2.63 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/17/2025 3:59:50 PM EST |
| 13.00 | 3.00 | 4.20 | 3.60 | % | 0.28 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 14.00 | 4.00 | 5.20 | 4.60 | % | 0.33 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 15.00 | 5.00 | 6.00 | 5.50 | % | 0.37 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 16.00 | 6.00 | 7.20 | 6.60 | % | 0.41 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST | |||
| 17.00 | 7.00 | 8.20 | 7.60 | % | 0.45 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:50 PM EST |