Options Chain for COMPASS INC CL A (COMP) - $8.13 as of 3/20/2026 2:52:22 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 | 6.30 | 7.20 | 6.75 | 6.80 | % | 6.75 | 25 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST | |
| 2.00 | 5.40 | 6.40 | 5.90 | % | 2.95 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 3.00 | 4.50 | 5.30 | 4.90 | % | 1.63 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 4.00 | 3.50 | 4.30 | 3.90 | % | 0.97 | 0 | 0 | 2.19 | 0.99 | 0.02 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 5.00 | 2.60 | 3.30 | 2.95 | 5.45 | 0.00 | 0.00% | 0.59 | 0 | 22 | 1.64 | 0.93 | 0.06 | 0.00 | 2/18/2026 | 3/20/2026 3:59:55 PM EST |
| 6.00 | 1.75 | 2.40 | 2.08 | 4.00 | 0.00 | 0.00% | 0.35 | 0 | 8 | 1.30 | 0.82 | 0.10 | -0.01 | 3/2/2026 | 3/20/2026 3:59:55 PM EST |
| 7.00 | 1.00 | 1.90 | 1.45 | 4.17 | 0.00 | 0.00% | 0.21 | 0 | 113 | 0.89 | 0.68 | 0.14 | -0.01 | 1/5/2026 | 3/20/2026 3:59:55 PM EST |
| 8.00 | 0.70 | 0.85 | 0.78 | 0.70 | -0.50 | -41.67% | 0.10 | 201 | 1,084 | 0.73 | 0.52 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 9.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.20 | -36.37% | 0.04 | 5 | 886 | 0.60 | 0.37 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.10 | -28.58% | 0.03 | 13 | 1,235 | 0.72 | 0.25 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 21 | 625 | 0.69 | 0.16 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.78 | 0.10 | 0.07 | 0.00 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2,644 | 1.05 | 0.06 | 0.05 | 0.00 | 3/17/2026 | 3/20/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,994 | 0.85 | 0.04 | 0.04 | 0.00 | 3/12/2026 | 3/20/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,785 | 1.31 | 0.02 | 0.02 | 0.00 | 2/26/2026 | 3/20/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 11,154 | 0.99 | 0.01 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,322 | 1.61 | 0.01 | 0.01 | 0.00 | 2/17/2026 | 3/20/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 562 | 1.46 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 3/20/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 514 | 1.52 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/20/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/20/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.59 | -0.01 | 0.02 | 0.00 | 11/17/2025 | 3/20/2026 3:59:55 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 16,586 | 0.84 | -0.07 | 0.06 | 0.00 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 6.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 2,800 | 0.68 | -0.18 | 0.10 | -0.01 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 7.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.15 | +42.86% | 0.07 | 6 | 447 | 0.70 | -0.32 | 0.14 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 8.00 | 0.85 | 1.40 | 1.13 | 1.00 | +0.05 | +5.27% | 0.14 | 1 | 256 | 0.82 | -0.48 | 0.17 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 9.00 | 1.20 | 1.85 | 1.53 | 1.52 | +0.24 | +18.75% | 0.17 | 2 | 417 | 0.86 | -0.63 | 0.16 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 10.00 | 2.10 | 2.75 | 2.43 | 2.35 | +0.25 | +11.91% | 0.24 | 1 | 333 | 0.63 | -0.75 | 0.13 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 11.00 | 3.20 | 3.50 | 3.35 | 2.64 | 0.00 | 0.00% | 0.30 | 0 | 376 | 0.88 | -0.84 | 0.10 | -0.01 | 3/6/2026 | 3/20/2026 3:59:55 PM EST |
| 12.00 | 4.10 | 4.40 | 4.25 | 2.50 | 0.00 | 0.00% | 0.35 | 0 | 565 | 0.88 | -0.90 | 0.07 | 0.00 | 2/12/2026 | 3/20/2026 3:59:55 PM EST |
| 13.00 | 4.60 | 5.60 | 5.10 | 3.50 | 0.00 | 0.00% | 0.39 | 0 | 28 | 1.25 | -0.94 | 0.05 | 0.00 | 2/12/2026 | 3/20/2026 3:59:55 PM EST |
| 14.00 | 5.60 | 6.60 | 6.10 | 2.08 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.36 | -0.96 | 0.04 | 0.00 | 1/29/2026 | 3/20/2026 3:59:55 PM EST |
| 15.00 | 6.60 | 7.60 | 7.10 | 5.53 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.46 | -0.98 | 0.02 | 0.00 | 3/5/2026 | 3/20/2026 3:59:55 PM EST |
| 16.00 | 7.80 | 8.60 | 8.20 | % | 0.51 | 0 | 0 | 1.55 | -0.98 | 0.02 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 17.00 | 8.80 | 9.60 | 9.20 | % | 0.54 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 18.00 | 9.80 | 10.60 | 10.20 | % | 0.57 | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 19.00 | 10.80 | 11.60 | 11.20 | % | 0.59 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 20.00 | 11.80 | 12.60 | 12.20 | % | 0.61 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 21.00 | 12.80 | 13.60 | 13.20 | % | 0.63 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 22.00 | 13.80 | 14.60 | 14.20 | % | 0.65 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 23.00 | 14.80 | 15.60 | 15.20 | % | 0.66 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 24.00 | 15.80 | 16.60 | 16.20 | % | 0.67 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 25.00 | 16.80 | 17.60 | 17.20 | % | 0.69 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST |