Options Chain for COMPASS INC CL A (COMP) - $9.34 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.10 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2024 | 3/28/2025 3:59:49 PM EST |
| 2.00 | 7.10 | 7.30 | 5.69 | 0.00 | 0.00% | 0 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 3/28/2025 3:59:49 PM EST |
| 3.00 | 6.10 | 6.30 | 4.03 | 0.00 | 0.00% | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 3/28/2025 3:59:49 PM EST |
| 4.00 | 5.10 | 5.30 | 3.09 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 3:59:49 PM EST |
| 5.00 | 4.00 | 4.30 | 4.23 | 0.00 | 0.00% | 0 | 1,089 | 0.60 | 0.99 | 0.01 | 0.00 | 3/3/2025 | 3/28/2025 3:59:49 PM EST |
| 6.00 | 3.20 | 3.40 | 3.74 | 0.00 | 0.00% | 0 | 505 | 0.78 | 0.94 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 7.00 | 2.35 | 2.45 | 2.33 | -0.31 | -11.75% | 7 | 3,074 | 0.77 | 0.86 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 8.00 | 1.60 | 1.70 | 1.55 | -0.27 | -14.84% | 1 | 672 | 0.74 | 0.74 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 9.00 | 1.00 | 1.10 | 1.26 | 0.00 | 0.00% | 0 | 439 | 0.71 | 0.59 | 0.17 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | -0.12 | -16.67% | 232 | 2,415 | 0.67 | 0.42 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 5 | 885 | 0.68 | 0.28 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 12.00 | 0.15 | 0.25 | 0.18 | -0.02 | -10.00% | 10 | 361 | 0.69 | 0.17 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 13.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 50 | 0.66 | 0.10 | 0.08 | 0.00 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.06 | 0.05 | 0.00 | 2/24/2025 | 3/28/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 9.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 62 | 2.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 198 | 1.61 | -0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 142 | 0.98 | -0.06 | 0.04 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 7.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 460 | 0.77 | -0.14 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | +0.09 | +25.00% | 12 | 80 | 0.75 | -0.26 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 9.00 | 0.80 | 0.85 | 0.85 | +0.17 | +25.00% | 13 | 195 | 0.70 | -0.41 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 1.35 | 1.45 | 1.28 | 0.00 | 0.00% | 0 | 43 | 0.68 | -0.58 | 0.17 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 11.00 | 2.10 | 2.25 | 2.35 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.72 | 0.15 | -0.01 | 3/14/2025 | 3/28/2025 3:59:49 PM EST |
| 12.00 | 2.90 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.83 | 0.11 | -0.01 | 2/21/2025 | 3/28/2025 3:59:49 PM EST |
| 13.00 | 3.80 | 4.00 | % | 0 | 0 | 0.83 | -0.90 | 0.08 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 14.00 | 4.80 | 5.00 | % | 0 | 0 | 0.79 | -0.94 | 0.05 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 5.70 | 6.00 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.00 | 6.70 | 7.00 | % | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 7.70 | 8.00 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 18.00 | 8.70 | 9.00 | % | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 19.00 | 9.70 | 10.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 10.70 | 11.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |