Options Chain for COMPASS INC CL A (COMP) - $9.78 as of 2/21/2025 3:13:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 2.00 | 6.90 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 3.00 | 5.90 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 4.00 | 4.90 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 3.90 | 4.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 3.00 | 3.20 | 3.80 | % | 1 | 0 | 0.96 | 0.97 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 7.00 | 2.10 | 2.25 | % | 0 | 0 | 0.60 | 0.89 | 0.09 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 1.30 | 1.45 | 1.45 | % | 2 | 0 | 0.56 | 0.75 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 9.00 | 0.75 | 0.85 | 0.90 | % | 200 | 0 | 0.55 | 0.56 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 10.00 | 0.35 | 0.45 | % | 0 | 0 | 0.53 | 0.36 | 0.20 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 11.00 | 0.15 | 0.25 | 0.28 | % | 9 | 0 | 0.54 | 0.20 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 12.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.10 | 0.10 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 0.65 | 0.05 | 0.06 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 1.32 | 0.02 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.01 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 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 | 8.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | -0.03 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.10 | 0.20 | % | 0 | 0 | 0.64 | -0.11 | 0.09 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 8.00 | 0.30 | 0.40 | 0.30 | % | 20 | 0 | 0.58 | -0.25 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 9.00 | 0.70 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.56 | -0.44 | 0.20 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 10.00 | 1.30 | 1.45 | 0.85 | % | 1 | 0 | 0.56 | -0.64 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 11.00 | 2.05 | 2.20 | % | 0 | 0 | 0.51 | -0.80 | 0.16 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 12.00 | 2.95 | 3.20 | % | 0 | 0 | 0.71 | -0.90 | 0.10 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 13.00 | 3.90 | 4.10 | % | 0 | 0 | 0.71 | -0.95 | 0.06 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 14.00 | 4.90 | 5.10 | % | 0 | 0 | 0.81 | -0.98 | 0.03 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 15.00 | 5.90 | 6.10 | % | 0 | 0 | 0.90 | -0.99 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 16.00 | 6.90 | 7.10 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 17.00 | 7.90 | 8.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 18.00 | 8.90 | 9.10 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 19.00 | 9.90 | 10.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 10.90 | 11.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |