Options Chain for COMPASS INC CL A (COMP) - $8.00 as of 3/25/2026 4:21:40 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 | 6.50 | 7.40 | 6.95 | % | 6.95 | 0 | 25 | 5.97 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 2.00 | 5.40 | 6.40 | 5.90 | % | 2.95 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 3.00 | 4.60 | 5.30 | 4.95 | % | 1.65 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 4.00 | 3.70 | 4.30 | 4.00 | % | 1.00 | 0 | 0 | 1.83 | 0.97 | 0.02 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 5.00 | 2.65 | 3.30 | 2.98 | % | 0.60 | 0 | 22 | 1.35 | 0.92 | 0.05 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 6.00 | 1.90 | 2.35 | 2.13 | % | 0.35 | 0 | 8 | 1.02 | 0.83 | 0.09 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 7.00 | 1.20 | 1.70 | 1.45 | % | 0.21 | 0 | 113 | 0.81 | 0.71 | 0.13 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 8.00 | 0.75 | 1.05 | 0.90 | 0.77 | -0.23 | -23.00% | 0.11 | 101 | 1,105 | 0.79 | 0.55 | 0.17 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.15 | -25.00% | 0.05 | 1 | 1,025 | 0.68 | 0.37 | 0.18 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 1,226 | 0.59 | 0.23 | 0.15 | -0.01 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 626 | 0.73 | 0.14 | 0.11 | -0.01 | 3/24/2026 | 3/25/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.77 | 0.09 | 0.07 | 0.00 | 3/23/2026 | 3/25/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 2,644 | 1.04 | 0.05 | 0.05 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 53 | 1,994 | 0.84 | 0.03 | 0.03 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2,785 | 1.44 | 0.01 | 0.02 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 50 | 11,151 | 0.99 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2,322 | 1.62 | 0.00 | 0.01 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 562 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 514 | 1.54 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 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 | 5.58 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 22 | 1.48 | -0.03 | 0.02 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.03 | 8,290 | 8,336 | 1.13 | -0.08 | 0.05 | 0.00 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 6.00 | 0.10 | 0.25 | 0.18 | 0.25 | % | 0.03 | 1,330 | 2,800 | 0.76 | -0.17 | 0.09 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST | |
| 7.00 | 0.20 | 0.50 | 0.35 | 0.50 | +0.14 | +38.89% | 0.05 | 6 | 457 | 0.64 | -0.29 | 0.13 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 8.00 | 0.70 | 1.15 | 0.93 | 0.98 | +0.18 | +22.50% | 0.12 | 2 | 259 | 0.76 | -0.45 | 0.17 | -0.01 | 3/25/2026 | 3/25/2026 3:59:57 PM EST |
| 9.00 | 1.25 | 1.75 | 1.50 | % | 0.17 | 0 | 417 | 0.69 | -0.63 | 0.18 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 10.00 | 2.15 | 2.55 | 2.35 | % | 0.24 | 0 | 333 | 0.71 | -0.77 | 0.15 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 11.00 | 3.00 | 3.50 | 3.25 | % | 0.30 | 0 | 376 | 0.63 | -0.86 | 0.11 | -0.01 | 3/25/2026 3:59:57 PM EST | |||
| 12.00 | 3.80 | 4.40 | 4.10 | % | 0.34 | 0 | 565 | 1.20 | -0.91 | 0.07 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 13.00 | 4.60 | 5.50 | 5.05 | % | 0.39 | 0 | 28 | 1.44 | -0.95 | 0.05 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 14.00 | 5.60 | 6.60 | 6.10 | % | 0.44 | 0 | 0 | 1.66 | -0.97 | 0.03 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 15.00 | 6.60 | 7.60 | 7.10 | % | 0.47 | 0 | 3 | 1.77 | -0.99 | 0.02 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 16.00 | 7.60 | 8.50 | 8.05 | % | 0.50 | 0 | 0 | 1.76 | -0.99 | 0.01 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 17.00 | 8.60 | 9.50 | 9.05 | % | 0.53 | 0 | 0 | 1.85 | -1.00 | 0.01 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 18.00 | 9.60 | 10.50 | 10.05 | % | 0.56 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 19.00 | 10.60 | 11.60 | 11.10 | % | 0.58 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 20.00 | 11.60 | 12.60 | 12.10 | % | 0.60 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 21.00 | 12.60 | 13.60 | 13.10 | % | 0.62 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 22.00 | 13.60 | 14.60 | 14.10 | % | 0.64 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 23.00 | 14.60 | 15.60 | 15.10 | % | 0.66 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 24.00 | 15.60 | 16.60 | 16.10 | % | 0.67 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST | |||
| 25.00 | 16.60 | 17.60 | 17.10 | % | 0.68 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:57 PM EST |