Options Chain for COMPASS INC CL A (COMP) - $10.68 as of 12/26/2025 2:42:02 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 | 9.00 | 10.30 | 9.65 | % | 9.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 2.00 | 8.00 | 9.30 | 8.65 | 6.00 | 0.00 | 0.00% | 4.33 | 0 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/26/2025 3:59:52 PM EST |
| 3.00 | 7.00 | 8.30 | 7.65 | % | 2.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 4.00 | 6.10 | 7.30 | 6.70 | 4.90 | 0.00 | 0.00% | 1.68 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/26/2025 3:59:52 PM EST |
| 5.00 | 5.10 | 6.40 | 5.75 | 3.20 | 0.00 | 0.00% | 1.15 | 0 | 108 | 2.39 | 0.99 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:52 PM EST |
| 6.00 | 4.30 | 5.40 | 4.85 | 4.55 | 0.00 | 0.00% | 0.81 | 0 | 674 | 1.93 | 0.98 | 0.02 | 0.00 | 11/26/2025 | 12/26/2025 3:59:52 PM EST |
| 7.00 | 3.30 | 4.40 | 3.85 | 3.62 | 0.00 | 0.00% | 0.55 | 0 | 1,502 | 1.54 | 0.94 | 0.04 | -0.01 | 12/15/2025 | 12/26/2025 3:59:52 PM EST |
| 8.00 | 2.40 | 3.40 | 2.90 | 3.00 | 0.00 | 0.00% | 0.36 | 0 | 2,604 | 1.21 | 0.86 | 0.07 | -0.01 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 9.00 | 1.95 | 2.10 | 2.03 | 1.95 | -0.15 | -7.15% | 0.23 | 9 | 1,913 | 0.62 | 0.78 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 1.00 | 1.75 | 1.38 | 1.45 | 0.00 | 0.00% | 0.14 | 0 | 1,746 | 0.61 | 0.66 | 0.15 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 0.65 | 0.85 | 0.75 | 0.78 | -0.07 | -8.24% | 0.07 | 74 | 4,088 | 0.53 | 0.49 | 0.19 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.04 | 5 | 1,330 | 0.54 | 0.30 | 0.18 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 494 | 0.54 | 0.16 | 0.13 | 0.00 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 22 | 302 | 0.59 | 0.08 | 0.08 | 0.00 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.01 | 0.03 | 0.04 | 0.00 | 9/22/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.12 | 0.01 | 0.02 | 0.00 | 12/26/2025 3:59:52 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 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/26/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.89 | -0.01 | 0.00 | 0.00 | 11/17/2025 | 12/26/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 341 | 1.71 | -0.02 | 0.02 | 0.00 | 11/17/2025 | 12/26/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 468 | 1.09 | -0.06 | 0.04 | -0.01 | 12/12/2025 | 12/26/2025 3:59:52 PM EST |
| 8.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.64 | -0.14 | 0.07 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 9.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.05 | 5 | 365 | 0.70 | -0.22 | 0.10 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.65 | +0.05 | +8.34% | 0.07 | 48 | 896 | 0.60 | -0.34 | 0.15 | -0.01 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 11.00 | 0.75 | 1.20 | 0.98 | 1.17 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.49 | -0.51 | 0.19 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 12.00 | 1.35 | 2.10 | 1.73 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.78 | -0.70 | 0.18 | -0.01 | 12/19/2025 | 12/26/2025 3:59:52 PM EST |
| 13.00 | 2.10 | 3.00 | 2.55 | % | 0.20 | 0 | 0 | 0.89 | -0.84 | 0.13 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 14.00 | 2.85 | 4.00 | 3.43 | % | 0.25 | 0 | 0 | 1.03 | -0.92 | 0.08 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 15.00 | 3.80 | 4.90 | 4.35 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.09 | -0.97 | 0.04 | 0.00 | 9/5/2025 | 12/26/2025 3:59:52 PM EST |
| 16.00 | 4.80 | 5.90 | 5.35 | % | 0.33 | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 12/26/2025 3:59:52 PM EST |