Options Chain for COMPASS INC CL A (COMP) - $7.56 as of 4/24/2026 6:19:55 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 | 7.30 | 6.80 | % | 6.80 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 2.00 | 5.40 | 6.20 | 5.80 | % | 2.90 | 0 | 25 | 3.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 2.00 | 8.50 | 10.00 | 9.25 | % | 4.62 | 0 | 0 | EST | |||||||
| 3.00 | 4.30 | 5.30 | 4.80 | % | 1.60 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 3.00 | 7.50 | 9.00 | 8.25 | % | 2.75 | 0 | 0 | EST | |||||||
| 4.00 | 6.50 | 8.00 | 7.25 | % | 1.81 | 0 | 0 | EST | |||||||
| 4.00 | 3.40 | 4.30 | 3.85 | 2.59 | 0.00 | 0.00% | 0.96 | 0 | 3 | 2.00 | 0.98 | 0.02 | 0.00 | 4/7/2026 | 4/24/2026 4:00:03 PM EST |
| 5.00 | 5.60 | 7.10 | 6.35 | % | 1.27 | 0 | 0 | EST | |||||||
| 5.00 | 2.55 | 3.30 | 2.93 | % | 0.59 | 0 | 146 | 1.49 | 0.94 | 0.05 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 6.00 | 1.75 | 2.35 | 2.05 | % | 0.34 | 0 | 0 | 1.12 | 0.84 | 0.09 | -0.01 | 4/24/2026 4:00:03 PM EST | |||
| 6.00 | 4.80 | 6.00 | 5.40 | % | 0.90 | 0 | 0 | EST | |||||||
| 7.00 | 1.10 | 1.70 | 1.40 | 1.90 | 0.00 | 0.00% | 0.20 | 0 | 41 | 0.77 | 0.71 | 0.14 | -0.01 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 7.00 | 3.80 | 5.00 | 4.40 | % | 0.63 | 0 | 0 | EST | |||||||
| 8.00 | 0.70 | 0.90 | 0.80 | 0.75 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.70 | 0.54 | 0.18 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 8.00 | 2.90 | 4.10 | 3.50 | % | 0.44 | 0 | 0 | EST | |||||||
| 9.00 | 0.40 | 0.70 | 0.55 | 0.45 | 0.00 | 0.00% | 0.06 | 5 | 3,564 | 0.78 | 0.37 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 9.00 | 2.10 | 3.00 | 2.55 | % | 0.28 | 0 | 0 | EST | |||||||
| 10.00 | 0.20 | 0.50 | 0.35 | 0.25 | +0.05 | +25.00% | 0.03 | 10 | 405 | 0.79 | 0.24 | 0.14 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 10.00 | 1.65 | 2.40 | 2.03 | % | 0.20 | 0 | 14 | EST | |||||||
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 10 | 357 | 0.72 | 0.17 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 11.00 | 1.05 | 1.80 | 1.43 | % | 0.13 | 0 | 0 | EST | |||||||
| 12.00 | 0.60 | 1.35 | 0.98 | % | 0.08 | 0 | 1 | EST | |||||||
| 12.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,223 | 0.85 | 0.11 | 0.08 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 13.00 | 0.30 | 1.05 | 0.68 | % | 0.05 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 966 | 1.22 | 0.06 | 0.05 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 635 | 1.33 | 0.03 | 0.03 | 0.00 | 4/17/2026 | 4/24/2026 4:00:03 PM EST |
| 14.00 | 0.10 | 0.85 | 0.48 | % | 0.03 | 0 | 1 | EST | |||||||
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 962 | 1.42 | 0.02 | 0.02 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 5 | EST | |||||||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,459 | 1.11 | 0.02 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1,043 | 1.59 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.66 | 0.00 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 11 | EST | |||||||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 181 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 19.00 | 0.00 | 1.80 | 0.90 | % | 0.05 | 0 | 1 | EST | |||||||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 16 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 9 | EST | |||||||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 91 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 1.80 | 0.90 | % | 0.03 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 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 | 0.30 | 0.15 | % | 0.15 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 1.80 | 0.90 | % | 0.45 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.40 | -0.02 | 0.02 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 1.36 | -0.06 | 0.05 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 1.75 | 0.88 | % | 0.18 | 0 | 0 | EST | |||||||
| 6.00 | 0.15 | 0.45 | 0.30 | 0.30 | +0.05 | +20.00% | 0.05 | 1 | 224 | 0.89 | -0.16 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 1.75 | 0.88 | % | 0.15 | 0 | 0 | EST | |||||||
| 7.00 | 0.40 | 0.55 | 0.48 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 98 | 0.74 | -0.29 | 0.14 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 1.90 | 0.95 | % | 0.14 | 0 | 0 | EST | |||||||
| 8.00 | 0.80 | 1.15 | 0.98 | 1.00 | 0.00 | 0.00% | 0.12 | 0 | 231 | 0.75 | -0.46 | 0.18 | -0.01 | 4/23/2026 | 4/24/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 2.05 | 1.03 | % | 0.13 | 0 | 0 | EST | |||||||
| 9.00 | 1.35 | 1.80 | 1.58 | 2.16 | 0.00 | 0.00% | 0.18 | 0 | 78 | 0.70 | -0.63 | 0.17 | -0.01 | 4/15/2026 | 4/24/2026 4:00:03 PM EST |
| 9.00 | 0.05 | 0.80 | 0.43 | % | 0.05 | 0 | 0 | EST | |||||||
| 10.00 | 2.15 | 2.70 | 2.43 | 2.60 | 0.00 | 0.00% | 0.24 | 0 | 137 | 0.70 | -0.76 | 0.14 | -0.01 | 4/16/2026 | 4/24/2026 4:00:03 PM EST |
| 10.00 | 0.35 | 1.10 | 0.73 | % | 0.07 | 0 | 3 | EST | |||||||
| 11.00 | 3.00 | 3.70 | 3.35 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 174 | 1.20 | -0.83 | 0.11 | -0.01 | 4/9/2026 | 4/24/2026 4:00:03 PM EST |
| 11.00 | 0.75 | 1.50 | 1.13 | 1.52 | 0.00 | 0.00% | 0.10 | 0 | 5 | 4/9/2026 | EST | ||||
| 12.00 | 3.80 | 4.60 | 4.20 | % | 0.35 | 0 | 457 | 1.25 | -0.89 | 0.08 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 12.00 | 1.35 | 2.10 | 1.73 | % | 0.14 | 0 | 0 | EST | |||||||
| 13.00 | 4.80 | 5.70 | 5.25 | % | 0.40 | 0 | 35 | 1.48 | -0.94 | 0.05 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 13.00 | 2.10 | 3.20 | 2.65 | % | 0.20 | 0 | 12 | EST | |||||||
| 14.00 | 5.70 | 6.70 | 6.20 | % | 0.44 | 0 | 9 | 1.60 | -0.97 | 0.03 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 14.00 | 2.85 | 3.80 | 3.33 | % | 0.24 | 0 | 11 | EST | |||||||
| 15.00 | 6.70 | 7.70 | 7.20 | % | 0.48 | 0 | 2 | 1.70 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 15.00 | 3.70 | 4.60 | 4.15 | % | 0.28 | 0 | 2 | EST | |||||||
| 16.00 | 7.70 | 8.70 | 8.20 | % | 0.51 | 0 | 0 | 1.80 | -0.98 | 0.02 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 16.00 | 4.60 | 5.50 | 5.05 | % | 0.32 | 0 | 2 | EST | |||||||
| 17.00 | 8.70 | 9.70 | 9.20 | % | 0.54 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 17.00 | 5.10 | 6.60 | 5.85 | % | 0.34 | 0 | 0 | EST | |||||||
| 18.00 | 9.70 | 10.70 | 10.20 | % | 0.57 | 0 | 0 | 1.97 | -1.00 | 0.01 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 18.00 | 6.00 | 7.50 | 6.75 | % | 0.38 | 0 | 0 | EST | |||||||
| 19.00 | 10.70 | 11.70 | 11.20 | % | 0.59 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 19.00 | 7.00 | 8.50 | 7.75 | % | 0.41 | 0 | 0 | EST | |||||||
| 20.00 | 11.70 | 12.70 | 12.20 | % | 0.61 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 20.00 | 8.00 | 9.50 | 8.75 | % | 0.44 | 0 | 0 | EST | |||||||
| 21.00 | 9.00 | 10.50 | 9.75 | % | 0.46 | 0 | 0 | EST | |||||||
| 21.00 | 12.70 | 13.70 | 13.20 | % | 0.63 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 22.00 | 13.70 | 14.70 | 14.20 | % | 0.65 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 22.00 | 10.00 | 12.40 | 11.20 | % | 0.51 | 0 | 0 | EST | |||||||
| 23.00 | 14.70 | 15.70 | 15.20 | % | 0.66 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 23.00 | 10.60 | 13.00 | 11.80 | % | 0.51 | 0 | 0 | EST | |||||||
| 24.00 | 15.70 | 16.70 | 16.20 | % | 0.67 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 24.00 | 11.60 | 14.00 | 12.80 | % | 0.53 | 0 | 0 | EST | |||||||
| 25.00 | 16.70 | 17.70 | 17.20 | % | 0.69 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:03 PM EST | |||
| 25.00 | 12.60 | 15.00 | 13.80 | % | 0.55 | 0 | 0 | EST | |||||||
| 26.00 | 13.60 | 16.00 | 14.80 | % | 0.57 | 0 | 0 | EST | |||||||
| 27.00 | 14.70 | 17.10 | 15.90 | % | 0.59 | 0 | 0 | EST | |||||||
| 28.00 | 15.70 | 18.10 | 16.90 | % | 0.60 | 0 | 0 | EST | |||||||
| 29.00 | 16.60 | 19.00 | 17.80 | % | 0.61 | 0 | 0 | EST | |||||||
| 30.00 | 17.60 | 20.00 | 18.80 | % | 0.63 | 0 | 0 | EST | |||||||
| 31.00 | 18.60 | 21.00 | 19.80 | % | 0.64 | 0 | 0 | EST | |||||||
| 32.00 | 19.60 | 22.00 | 20.80 | % | 0.65 | 0 | 0 | EST | |||||||
| 33.00 | 20.30 | 23.30 | 21.80 | % | 0.66 | 0 | 0 | EST | |||||||
| 34.00 | 21.30 | 24.30 | 22.80 | % | 0.67 | 0 | 0 | EST | |||||||
| 35.00 | 22.30 | 25.30 | 23.80 | % | 0.68 | 0 | 0 | EST |