Options Chain for COMPASS INC CL A (COMP) - $8.63 as of 6/3/2026 3:52:30 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 | 5.50 | 7.40 | 6.45 | 6.50 | -1.15 | -15.04% | 6.45 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 2.00 | 4.30 | 6.50 | 5.40 | 6.66 | 0.00 | 0.00% | 2.70 | 0 | 2 | 5.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 2:59:02 PM EST |
| 3.00 | 3.90 | 5.50 | 4.70 | 5.77 | 0.00 | 0.00% | 1.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 2:59:02 PM EST |
| 4.00 | 2.50 | 5.10 | 3.80 | 4.80 | 0.00 | 0.00% | 0.95 | 0 | 1 | 4.11 | 0.99 | 0.01 | 0.00 | 6/2/2026 | 6/3/2026 2:59:02 PM EST |
| 5.00 | 2.00 | 3.80 | 2.90 | 3.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.68 | 0.94 | 0.05 | -0.01 | 6/2/2026 | 6/3/2026 2:59:02 PM EST |
| 6.00 | 1.20 | 3.20 | 2.20 | % | 0.37 | 0 | 0 | 2.49 | 0.84 | 0.10 | -0.01 | 6/3/2026 2:59:02 PM EST | |||
| 7.00 | 1.00 | 2.30 | 1.65 | 1.68 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.24 | 0.69 | 0.16 | -0.01 | 5/29/2026 | 6/3/2026 2:59:02 PM EST |
| 8.00 | 0.20 | 1.00 | 0.60 | 0.64 | -0.53 | -45.30% | 0.07 | 15 | 846 | 0.76 | 0.52 | 0.19 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 9.00 | 0.05 | 0.45 | 0.25 | 0.35 | -0.32 | -47.77% | 0.03 | 156 | 792 | 0.66 | 0.35 | 0.17 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 127 | 0.99 | 0.23 | 0.14 | -0.01 | 6/2/2026 | 6/3/2026 2:59:02 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.23 | 0.14 | 0.10 | -0.01 | 6/2/2026 | 6/3/2026 2:59:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.72 | 0.08 | 0.07 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.87 | 0.05 | 0.05 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.00 | 0.03 | 0.03 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.11 | 0.01 | 0.02 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.22 | 0.01 | 0.01 | 0.00 | 6/3/2026 2:59:02 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.14 | 0 | 1 | 4.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 2:59:02 PM EST |
| 3.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/3/2026 2:59:02 PM EST |
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 2.45 | -0.01 | 0.01 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.12 | -0.06 | 0.05 | -0.01 | 6/3/2026 2:59:02 PM EST | |||
| 6.00 | 0.05 | 0.30 | 0.18 | % | 0.03 | 0 | 0 | 0.77 | -0.16 | 0.10 | -0.01 | 6/3/2026 2:59:02 PM EST | |||
| 7.00 | 0.10 | 1.00 | 0.55 | 0.40 | +0.20 | +100.00% | 0.08 | 1 | 26 | 0.85 | -0.31 | 0.16 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 8.00 | 0.60 | 1.10 | 0.85 | 1.10 | +0.65 | +144.45% | 0.11 | 3 | 546 | 0.76 | -0.48 | 0.19 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 9.00 | 1.30 | 2.30 | 1.80 | 1.50 | +0.45 | +42.86% | 0.20 | 5 | 1 | 1.43 | -0.65 | 0.17 | -0.01 | 6/3/2026 | 6/3/2026 2:59:02 PM EST |
| 10.00 | 1.60 | 3.40 | 2.50 | % | 0.25 | 0 | 0 | 1.78 | -0.77 | 0.14 | -0.01 | 6/3/2026 2:59:02 PM EST | |||
| 11.00 | 2.50 | 4.40 | 3.45 | % | 0.31 | 0 | 0 | 2.00 | -0.86 | 0.10 | -0.01 | 6/3/2026 2:59:02 PM EST | |||
| 12.00 | 3.50 | 5.60 | 4.55 | % | 0.38 | 0 | 0 | 2.38 | -0.92 | 0.07 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 13.00 | 5.00 | 6.00 | 5.50 | 5.59 | % | 0.42 | 6 | 0 | 1.94 | -0.95 | 0.05 | 0.00 | 6/3/2026 | 6/3/2026 2:59:02 PM EST | |
| 14.00 | 5.50 | 7.70 | 6.60 | % | 0.47 | 0 | 0 | 2.80 | -0.97 | 0.03 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 15.00 | 6.50 | 8.60 | 7.55 | % | 0.50 | 0 | 0 | 2.84 | -0.99 | 0.02 | 0.00 | 6/3/2026 2:59:02 PM EST | |||
| 16.00 | 7.50 | 9.70 | 8.60 | % | 0.54 | 0 | 0 | 3.06 | -0.99 | 0.01 | 0.00 | 6/3/2026 2:59:02 PM EST |