Options Chain for COMPASS INC CL A (COMP) - $7.95 as of 5/5/2025 2:48:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.70 | 8.20 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 2.00 | 5.70 | 6.10 | 6.26 | 0.00 | 0.00% | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:44 PM EST |
| 3.00 | 4.80 | 5.10 | 5.30 | 0.00 | 0.00% | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:44 PM EST |
| 4.00 | 3.80 | 4.10 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.99 | 0.01 | 0.00 | 11/12/2024 | 5/5/2025 3:59:44 PM EST |
| 5.00 | 2.90 | 3.10 | 3.02 | +0.82 | +37.28% | 2 | 11 | 1.06 | 0.96 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 6.00 | 2.10 | 2.20 | 2.05 | 0.00 | 0.00% | 0 | 73 | 0.85 | 0.87 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 7.00 | 1.30 | 1.45 | 1.42 | -0.08 | -5.34% | 1 | 1,179 | 0.76 | 0.73 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 8.00 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 43 | 3,869 | 0.73 | 0.55 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 9.00 | 0.35 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 362 | 0.68 | 0.36 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 581 | 0.65 | 0.21 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 11.00 | 0.05 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 493 | 0.68 | 0.11 | 0.10 | 0.00 | 4/10/2025 | 5/5/2025 3:59:44 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 148 | 0.81 | 0.05 | 0.06 | 0.00 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 13.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 1,109 | 1.17 | 0.03 | 0.03 | 0.00 | 3/28/2025 | 5/5/2025 3:59:44 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.71 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 5/5/2025 3:59:44 PM EST |
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 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 | 0.50 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 1.81 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.04 | 0.04 | 0.00 | 4/17/2025 | 5/5/2025 3:59:44 PM EST |
| 6.00 | 0.15 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 35 | 0.82 | -0.13 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 7.00 | 0.35 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 219 | 0.75 | -0.27 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 8.00 | 0.80 | 0.90 | 0.90 | +0.09 | +11.12% | 1 | 29 | 0.74 | -0.45 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 9.00 | 1.40 | 1.50 | 1.35 | 0.00 | 0.00% | 0 | 186 | 0.70 | -0.64 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 3:59:44 PM EST |
| 10.00 | 2.05 | 2.40 | 2.68 | 0.00 | 0.00% | 0 | 23 | 0.67 | -0.79 | 0.15 | -0.01 | 4/24/2025 | 5/5/2025 3:59:44 PM EST |
| 11.00 | 3.10 | 3.20 | 1.95 | 0.00 | 0.00% | 0 | 11 | 0.84 | -0.89 | 0.10 | 0.00 | 3/25/2025 | 5/5/2025 3:59:44 PM EST |
| 12.00 | 3.90 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.95 | 0.06 | 0.00 | 4/7/2025 | 5/5/2025 3:59:44 PM EST |
| 13.00 | 4.90 | 5.20 | % | 0 | 0 | 1.11 | -0.97 | 0.03 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 14.00 | 6.00 | 6.20 | % | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 15.00 | 7.00 | 7.20 | % | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 16.00 | 8.00 | 8.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 17.00 | 9.00 | 9.20 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 18.00 | 10.00 | 10.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 19.00 | 11.00 | 11.20 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 20.00 | 12.00 | 12.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST |