Options Chain for COMPASS INC CL A (COMP) - $5.97 as of 5/27/2025 2:54:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 5.90 | 5.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 2.00 | 3.80 | 4.00 | 3.91 | 0.00 | 0.00% | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 3.00 | 2.90 | 3.10 | % | 0 | 0 | 1.61 | 1.00 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 4.00 | 1.90 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 51 | 0.75 | 0.95 | 0.07 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 5.00 | 1.10 | 1.25 | 1.20 | -0.02 | -1.64% | 65 | 474 | 0.70 | 0.79 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 6.00 | 0.55 | 0.60 | 0.58 | -0.08 | -12.13% | 1,514 | 26,899 | 0.69 | 0.54 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 7.00 | 0.20 | 0.30 | 0.27 | -0.03 | -10.00% | 703 | 923 | 0.69 | 0.31 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 11 | 23 | 0.65 | 0.15 | 0.16 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.07 | 0.09 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 685 | 1 | 0.83 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.01 | 0.02 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:59 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 | 8.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.04 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | -0.05 | 0.07 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 5.00 | 0.15 | 0.25 | 0.25 | +0.01 | +4.17% | 12 | 371 | 0.71 | -0.21 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 6.00 | 0.60 | 0.70 | 0.71 | +0.06 | +9.24% | 12 | 290 | 0.70 | -0.46 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 7.00 | 1.25 | 1.35 | 1.30 | 0.00 | 0.00% | 1 | 101 | 0.67 | -0.69 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 8.00 | 2.10 | 2.20 | % | 0 | 0 | 0.66 | -0.85 | 0.16 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 9.00 | 3.00 | 3.20 | % | 0 | 0 | 0.95 | -0.93 | 0.09 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 10.00 | 4.00 | 4.20 | % | 0 | 0 | 1.11 | -0.97 | 0.04 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 11.00 | 5.00 | 5.20 | % | 0 | 0 | 1.24 | -0.99 | 0.02 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 12.00 | 6.00 | 6.20 | % | 0 | 0 | 1.36 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST |