Options Chain for COMPASS INC CL A (COMP) - $7.59 as of 5/20/2026 4:11:16 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 | 6.60 | 7.60 | 7.10 | 7.10 | +0.25 | +3.65% | 7.10 | 3 | 2 | 6.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 2.00 | 5.60 | 6.60 | 6.10 | 6.67 | 0.00 | 0.00% | 3.05 | 0 | 27 | 4.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 4:00:04 PM EST |
| 2.00 | 8.30 | 11.00 | 9.65 | % | 4.83 | 0 | 0 | EST | |||||||
| 3.00 | 4.10 | 5.70 | 4.90 | 4.67 | 0.00 | 0.00% | 1.63 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 3.00 | 7.30 | 10.50 | 8.90 | % | 2.97 | 0 | 0 | EST | |||||||
| 4.00 | 3.20 | 4.60 | 3.90 | 4.25 | 0.00 | 0.00% | 0.97 | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 4.00 | 6.30 | 9.10 | 7.70 | % | 1.93 | 0 | 0 | EST | |||||||
| 5.00 | 2.20 | 3.70 | 2.95 | % | 0.59 | 0 | 146 | 1.99 | 1.00 | 0.01 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 5.00 | 5.30 | 7.40 | 6.35 | % | 1.27 | 0 | 0 | EST | |||||||
| 6.00 | 2.30 | 2.70 | 2.50 | 2.40 | +0.55 | +29.73% | 0.42 | 10 | 1 | 1.46 | 0.95 | 0.06 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 6.00 | 4.50 | 6.30 | 5.40 | % | 0.90 | 0 | 0 | EST | |||||||
| 7.00 | 1.45 | 1.60 | 1.53 | 1.55 | +0.55 | +55.00% | 0.22 | 264 | 507 | 1.00 | 0.83 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 7.00 | 3.50 | 5.50 | 4.50 | % | 0.64 | 0 | 0 | EST | |||||||
| 8.00 | 0.80 | 0.90 | 0.85 | 0.85 | +0.45 | +112.50% | 0.11 | 10,114 | 3,593 | 0.68 | 0.62 | 0.23 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 8.00 | 2.50 | 5.40 | 3.95 | % | 0.49 | 0 | 0 | EST | |||||||
| 9.00 | 0.30 | 0.40 | 0.35 | 0.37 | +0.27 | +270.00% | 0.04 | 212 | 4,216 | 0.63 | 0.39 | 0.24 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 9.00 | 1.65 | 4.80 | 3.23 | % | 0.36 | 0 | 0 | EST | |||||||
| 10.00 | 0.05 | 0.15 | 0.10 | 0.14 | +0.10 | +250.00% | 0.01 | 64 | 838 | 0.56 | 0.21 | 0.17 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 10.00 | 1.00 | 3.90 | 2.45 | 2.50 | 0.00 | 0.00% | 0.25 | 0 | 19 | 5/12/2026 | EST | ||||
| 11.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.27 | -90.00% | 0.03 | 6 | 649 | 0.65 | 0.10 | 0.10 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 11.00 | 0.40 | 3.10 | 1.75 | % | 0.16 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,264 | 0.80 | 0.04 | 0.05 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 5/19/2026 | EST | ||||
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 989 | 1.53 | 0.01 | 0.02 | 0.00 | 5/11/2026 | 5/20/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 2.10 | 1.05 | % | 0.08 | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 635 | 2.15 | 0.01 | 0.01 | 0.00 | 4/17/2026 | 5/20/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | EST | |||||||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 959 | 2.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 5 | EST | |||||||
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,461 | 1.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1,043 | 2.13 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 123 | 2.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 11 | EST | |||||||
| 19.00 | 0.00 | 0.15 | 0.08 | 0.15 | % | 0.00 | 1 | 181 | 1.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.01 | 2 | 16 | 2.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 9 | EST | |||||||
| 21.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 92 | 2.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 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 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.03 | 1 | 1 | 4.32 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.05 | 1 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST | |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 10 | 2.79 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/20/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.01 | 3 | 1,359 | 1.08 | -0.05 | 0.06 | 0.00 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | EST | |||||||
| 7.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.07 | -28.00% | 0.02 | 16 | 891 | 0.78 | -0.17 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | EST | |||||||
| 8.00 | 0.35 | 0.55 | 0.45 | 0.59 | -0.16 | -21.34% | 0.06 | 101 | 1,496 | 0.67 | -0.38 | 0.23 | -0.01 | 5/20/2026 | 5/20/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 9.00 | 0.85 | 1.80 | 1.33 | 1.30 | 0.00 | 0.00% | 0.15 | 0 | 314 | 0.99 | -0.61 | 0.24 | -0.01 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 3 | EST | |||||||
| 10.00 | 0.70 | 2.10 | 1.40 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 136 | 1.07 | -0.79 | 0.17 | -0.01 | 5/6/2026 | 5/20/2026 4:00:04 PM EST |
| 11.00 | 0.20 | 1.15 | 0.68 | 1.52 | 0.00 | 0.00% | 0.06 | 0 | 5 | 4/9/2026 | EST | ||||
| 11.00 | 2.45 | 3.80 | 3.13 | 2.96 | 0.00 | 0.00% | 0.28 | 0 | 149 | 2.11 | -0.90 | 0.10 | 0.00 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 12.00 | 0.60 | 1.95 | 1.28 | % | 0.11 | 0 | 0 | EST | |||||||
| 12.00 | 3.30 | 4.60 | 3.95 | 4.33 | 0.00 | 0.00% | 0.33 | 0 | 453 | 2.11 | -0.96 | 0.05 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 13.00 | 4.30 | 5.90 | 5.10 | 5.40 | 0.00 | 0.00% | 0.39 | 0 | 35 | 2.64 | -0.98 | 0.02 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 13.00 | 1.30 | 3.20 | 2.25 | % | 0.17 | 0 | 12 | EST | |||||||
| 14.00 | 5.40 | 6.90 | 6.15 | 5.94 | 0.00 | 0.00% | 0.44 | 0 | 11 | 2.81 | -0.99 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 4:00:04 PM EST |
| 14.00 | 2.05 | 3.60 | 2.83 | % | 0.20 | 0 | 11 | EST | |||||||
| 15.00 | 6.40 | 7.90 | 7.15 | 7.39 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.97 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 15.00 | 2.95 | 4.60 | 3.78 | % | 0.25 | 0 | 2 | EST | |||||||
| 16.00 | 3.90 | 5.60 | 4.75 | % | 0.30 | 0 | 2 | EST | |||||||
| 16.00 | 7.40 | 8.90 | 8.15 | 8.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 17.00 | 4.80 | 6.70 | 5.75 | % | 0.34 | 0 | 0 | EST | |||||||
| 17.00 | 8.40 | 9.90 | 9.15 | 9.49 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:04 PM EST |
| 18.00 | 5.80 | 7.70 | 6.75 | % | 0.38 | 0 | 0 | EST | |||||||
| 18.00 | 9.40 | 10.90 | 10.15 | 10.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 19.00 | 6.80 | 8.70 | 7.75 | % | 0.41 | 0 | 0 | EST | |||||||
| 19.00 | 10.40 | 11.90 | 11.15 | 11.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 20.00 | 7.80 | 9.70 | 8.75 | % | 0.44 | 0 | 0 | EST | |||||||
| 20.00 | 11.30 | 12.80 | 12.05 | 12.45 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 21.00 | 8.80 | 10.70 | 9.75 | % | 0.46 | 0 | 0 | EST | |||||||
| 21.00 | 12.30 | 13.80 | 13.05 | 13.45 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.55 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 22.00 | 9.80 | 11.60 | 10.70 | % | 0.49 | 0 | 0 | EST | |||||||
| 22.00 | 13.40 | 14.90 | 14.15 | % | 0.64 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 23.00 | 10.80 | 12.60 | 11.70 | % | 0.51 | 0 | 0 | EST | |||||||
| 23.00 | 14.40 | 15.90 | 15.15 | 15.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 24.00 | 11.80 | 13.60 | 12.70 | % | 0.53 | 0 | 0 | EST | |||||||
| 24.00 | 15.40 | 16.90 | 16.15 | 16.45 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 4:00:04 PM EST |
| 25.00 | 12.80 | 14.60 | 13.70 | % | 0.55 | 0 | 0 | EST | |||||||
| 25.00 | 16.40 | 17.90 | 17.15 | % | 0.69 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:04 PM EST | |||
| 26.00 | 13.80 | 15.60 | 14.70 | % | 0.57 | 0 | 0 | EST | |||||||
| 27.00 | 14.80 | 16.60 | 15.70 | % | 0.58 | 0 | 0 | EST | |||||||
| 28.00 | 15.80 | 17.60 | 16.70 | % | 0.60 | 0 | 0 | EST | |||||||
| 29.00 | 16.80 | 18.60 | 17.70 | % | 0.61 | 0 | 0 | EST | |||||||
| 30.00 | 17.80 | 19.60 | 18.70 | % | 0.62 | 0 | 0 | EST | |||||||
| 31.00 | 18.80 | 20.60 | 19.70 | % | 0.64 | 0 | 0 | EST | |||||||
| 32.00 | 19.80 | 21.60 | 20.70 | % | 0.65 | 0 | 0 | EST | |||||||
| 33.00 | 20.50 | 22.70 | 21.60 | % | 0.65 | 0 | 0 | EST | |||||||
| 34.00 | 21.50 | 23.70 | 22.60 | % | 0.66 | 0 | 0 | EST | |||||||
| 35.00 | 22.50 | 24.70 | 23.60 | % | 0.67 | 0 | 0 | EST |