Options Chain for COMPASS INC CL A (COMP) - $10.56 as of 12/18/2025 7:15:35 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 | 9.10 | 10.50 | 9.80 | 9.94 | 0.00 | 0.00% | 9.80 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 2.00 | 8.30 | 9.50 | 8.90 | % | 4.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 3.00 | 7.30 | 8.50 | 7.90 | 7.70 | 0.00 | 0.00% | 2.63 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:58 PM EST |
| 4.00 | 6.30 | 7.50 | 6.90 | 6.35 | 0.00 | 0.00% | 1.73 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 5.00 | 5.30 | 6.50 | 5.90 | 5.35 | 0.00 | 0.00% | 1.18 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 6.00 | 4.10 | 5.30 | 4.70 | 4.66 | 0.00 | 0.00% | 0.78 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:58 PM EST |
| 7.00 | 3.20 | 3.90 | 3.55 | 3.32 | 0.00 | 0.00% | 0.51 | 0 | 40 | 6.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:58 PM EST |
| 8.00 | 2.20 | 3.30 | 2.75 | 2.80 | 0.00 | 0.00% | 0.34 | 0 | 783 | 8.14 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 9.00 | 1.25 | 1.85 | 1.55 | 1.98 | +0.28 | +16.48% | 0.17 | 87 | 1,317 | 3.15 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 10.00 | 0.65 | 0.80 | 0.73 | 0.75 | +0.15 | +25.00% | 0.07 | 370 | 660 | 1.41 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 22,628 | 26,324 | 0.65 | 0.12 | 0.85 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 736 | 1.69 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 21,018 | 21,460 | 2.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 100 | 3.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 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 | 0.40 | 0.20 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/18/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 130 | 7.32 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.48 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:58 PM EST |
| 11.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.12 | -28.58% | 0.03 | 37 | 57 | 0.81 | -0.88 | 0.85 | -0.01 | 12/18/2025 | 12/18/2025 3:59:58 PM EST |
| 12.00 | 0.70 | 1.85 | 1.28 | 1.52 | 0.00 | 0.00% | 0.11 | 0 | 5 | 4.64 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 3:59:58 PM EST |
| 13.00 | 1.70 | 2.70 | 2.20 | 2.28 | 0.00 | 0.00% | 0.17 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:58 PM EST |
| 14.00 | 2.70 | 3.90 | 3.30 | % | 0.24 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST | |||
| 15.00 | 3.70 | 4.90 | 4.30 | 4.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.99 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:58 PM EST |
| 16.00 | 4.70 | 5.90 | 5.30 | % | 0.33 | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:58 PM EST |