Options Chain for COMPASS INC CL A (COMP) - $7.44 as of 10/30/2025 8:11:53 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 | 5.80 | 7.10 | 6.45 | % | 6.45 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 2.00 | 5.00 | 6.10 | 5.55 | % | 2.77 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 3.00 | 4.00 | 5.20 | 4.60 | % | 1.53 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 4.00 | 3.00 | 4.10 | 3.55 | % | 0.89 | 0 | 0 | 2.35 | 0.99 | 0.01 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 5.00 | 2.35 | 2.95 | 2.65 | 2.78 | 0.00 | 0.00% | 0.53 | 0 | 13 | 1.52 | 0.94 | 0.06 | 0.00 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 6.00 | 1.45 | 2.10 | 1.78 | 2.10 | 0.00 | 0.00% | 0.30 | 0 | 20 | 1.20 | 0.83 | 0.12 | -0.01 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 7.00 | 0.80 | 1.45 | 1.13 | % | 0.16 | 0 | 0 | 0.78 | 0.66 | 0.18 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 8.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.30 | -31.58% | 0.08 | 44 | 641 | 0.74 | 0.47 | 0.19 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 9.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.04 | 11 | 625 | 0.78 | 0.30 | 0.17 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 10.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.05 | -20.00% | 0.03 | 11 | 34 | 0.88 | 0.18 | 0.13 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 11.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.91 | 0.10 | 0.09 | 0.00 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.31 | 0.06 | 0.06 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.55 | 0.03 | 0.03 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.73 | 0.02 | 0.02 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.89 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:51 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 | 0.55 | 0.28 | % | 0.28 | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | % | 0.14 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.23 | -0.01 | 0.01 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 1.50 | -0.06 | 0.06 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 6.00 | 0.05 | 0.55 | 0.30 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.82 | -0.17 | 0.12 | -0.01 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 7.00 | 0.45 | 0.70 | 0.58 | 0.60 | +0.13 | +27.66% | 0.08 | 8 | 66 | 0.76 | -0.34 | 0.18 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 8.00 | 0.95 | 1.25 | 1.10 | 1.15 | +0.25 | +27.78% | 0.14 | 4 | 130 | 0.73 | -0.53 | 0.19 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 9.00 | 1.50 | 2.25 | 1.88 | 1.37 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.15 | -0.70 | 0.17 | -0.01 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 10.00 | 2.35 | 2.85 | 2.60 | % | 0.26 | 0 | 0 | 0.96 | -0.82 | 0.13 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 11.00 | 3.30 | 3.80 | 3.55 | % | 0.32 | 0 | 0 | 1.06 | -0.90 | 0.09 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 12.00 | 4.10 | 5.10 | 4.60 | % | 0.38 | 0 | 0 | 1.55 | -0.94 | 0.06 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 13.00 | 4.90 | 6.10 | 5.50 | % | 0.42 | 0 | 0 | 1.68 | -0.97 | 0.03 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 14.00 | 5.90 | 6.80 | 6.35 | % | 0.45 | 0 | 0 | 1.43 | -0.98 | 0.02 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 15.00 | 6.90 | 8.30 | 7.60 | % | 0.51 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:51 PM EST |