Options Chain for COMPASS INC CL A (COMP) - $6.76 as of 1/22/2025 8:36:12 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 6.50 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 1/21/2025 3:59:57 PM EST |
| 1.50 | 4.80 | 5.90 | 5.88 | 0.00 | 0.00% | 0 | 1 | 7.27 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:57 PM EST |
| 2.00 | 4.30 | 5.40 | 2.95 | 0.00 | 0.00% | 0 | 2 | 5.75 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 1/21/2025 3:59:57 PM EST |
| 2.50 | 3.80 | 5.00 | 2.65 | 0.00 | 0.00% | 0 | 8 | 5.09 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 1/21/2025 3:59:57 PM EST |
| 3.00 | 3.70 | 3.90 | 2.70 | 0.00 | 0.00% | 0 | 7 | 2.39 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 1/21/2025 3:59:57 PM EST |
| 3.50 | 3.10 | 3.40 | 2.40 | 0.00 | 0.00% | 0 | 17 | 2.00 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 4.00 | 2.55 | 2.85 | 1.95 | 0.00 | 0.00% | 0 | 73 | 1.66 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 1/21/2025 3:59:57 PM EST |
| 4.50 | 2.10 | 2.45 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.01 | 0.00 | 11/11/2024 | 1/21/2025 3:59:57 PM EST |
| 5.00 | 1.55 | 1.90 | 1.88 | 0.00 | 0.00% | 0 | 269 | 0.83 | 0.99 | 0.04 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 5.50 | 1.25 | 1.95 | 1.30 | 0.00 | 0.00% | 0 | 832 | 0.73 | 0.93 | 0.14 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 6.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 6,402 | 0.47 | 0.82 | 0.28 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 7.00 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 3,515 | 0.43 | 0.44 | 0.41 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,174 | 0.51 | 0.15 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2,108 | 0.82 | 0.03 | 0.07 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 182 | 2.08 | 0.00 | 0.01 | 0.00 | 12/12/2024 | 1/21/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.61 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 120 | 2.07 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 1/21/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 1/21/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 22 | 2.59 | 0.00 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2,625 | 2.19 | -0.01 | 0.04 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7,752 | 0.69 | -0.07 | 0.14 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4,059 | 0.49 | -0.18 | 0.28 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 7.00 | 0.45 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 77 | 0.51 | -0.56 | 0.41 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 8.00 | 1.25 | 1.45 | 1.18 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.85 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 9.00 | 2.20 | 2.35 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.97 | 0.07 | 0.00 | 12/20/2024 | 1/21/2025 3:59:57 PM EST |
| 10.00 | 3.20 | 3.40 | % | 0 | 0 | 1.10 | -1.00 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 11.00 | 4.20 | 4.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |