Options Chain for COMPASS INC CL A (COMP) - $6.53 as of 7/11/2025 8:14:18 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 | 5.00 | 6.30 | 5.65 | 5.42 | 0.00 | 0.00% | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:49 PM EST |
| 2.00 | 4.10 | 5.30 | 4.70 | 4.51 | 0.00 | 0.00% | 2.35 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:49 PM EST |
| 3.00 | 3.40 | 3.70 | 3.55 | 3.70 | 0.00 | 0.00% | 1.18 | 0 | 10 | 4.59 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 4.00 | 2.40 | 2.60 | 2.50 | 2.10 | 0.00 | 0.00% | 0.62 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 3:59:49 PM EST |
| 5.00 | 1.50 | 1.60 | 1.55 | 1.55 | 0.00 | 0.00% | 0.31 | 0 | 921 | 0.00 | 0.99 | 0.03 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 6.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.10 | -14.29% | 0.10 | 13,706 | 21,476 | 0.97 | 0.80 | 0.37 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.02 | 2,811 | 4,198 | 0.78 | 0.29 | 0.50 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.09 | 0.03 | 0.11 | 0.00 | 6/30/2025 | 7/11/2025 3:59:49 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1,420 | 1,519 | 1.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.13 | 0 | 2 | 8.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.31 | +775.00% | 0.05 | 20 | 364 | 1.49 | -0.01 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.02 | 24 | 560 | 0.67 | -0.20 | 0.37 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 7.00 | 0.45 | 0.65 | 0.55 | 0.98 | 0.00 | 0.00% | 0.08 | 0 | 102 | 1.08 | -0.71 | 0.50 | -0.02 | 6/20/2025 | 7/11/2025 3:59:49 PM EST |
| 8.00 | 1.35 | 1.55 | 1.45 | % | 0.18 | 0 | 0 | 1.45 | -0.97 | 0.11 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 9.00 | 2.35 | 2.60 | 2.48 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 6/16/2025 | 7/11/2025 3:59:49 PM EST |
| 10.00 | 3.30 | 3.60 | 3.45 | % | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 11.00 | 4.30 | 4.60 | 4.45 | % | 0.40 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 12.00 | 5.40 | 6.20 | 5.80 | % | 0.48 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |