Options Chain for COMPASS INC CL A (COMP) - $5.91 as of 6/20/2025 3:25:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.00 | 5.20 | 5.48 | 0.00 | 0.00% | 0 | 2 | 4.11 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/20/2025 3:59:46 PM EST |
| 2.00 | 4.00 | 4.20 | 4.47 | 0.00 | 0.00% | 0 | 4 | 3.23 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 3:59:46 PM EST |
| 3.00 | 3.00 | 3.30 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.99 | 0.01 | 0.00 | 3/11/2025 | 6/20/2025 3:59:46 PM EST |
| 4.00 | 2.05 | 2.30 | 2.15 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.93 | 0.07 | 0.00 | 5/23/2025 | 6/20/2025 3:59:46 PM EST |
| 5.00 | 1.15 | 1.45 | 1.25 | 0.00 | 0.00% | 0 | 208 | 0.89 | 0.79 | 0.15 | -0.01 | 6/17/2025 | 6/20/2025 3:59:46 PM EST |
| 6.00 | 0.70 | 0.80 | 0.75 | +0.15 | +25.00% | 7 | 282 | 0.71 | 0.59 | 0.23 | -0.01 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | +0.08 | +26.67% | 2 | 5,253 | 0.71 | 0.37 | 0.23 | -0.01 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 8.00 | 0.15 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 2,594 | 0.74 | 0.21 | 0.17 | 0.00 | 6/17/2025 | 6/20/2025 3:59:46 PM EST |
| 9.00 | 0.05 | 0.15 | 0.15 | +0.06 | +66.67% | 13 | 515 | 0.74 | 0.13 | 0.11 | 0.00 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 10.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 5 | 900 | 0.88 | 0.07 | 0.07 | 0.00 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 82 | 1.64 | 0.02 | 0.03 | 0.00 | 5/7/2025 | 6/20/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.07 | 0.01 | 0.02 | 0.00 | 5/6/2025 | 6/20/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 16 | 2.19 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 6/20/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 17 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 51 | 2.20 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 6/20/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 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 | 8.15 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.15 | -0.07 | 0.07 | 0.00 | 6/17/2025 | 6/20/2025 3:59:46 PM EST |
| 5.00 | 0.05 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 170 | 0.68 | -0.21 | 0.15 | -0.01 | 6/11/2025 | 6/20/2025 3:59:46 PM EST |
| 6.00 | 0.55 | 0.70 | 0.60 | -0.05 | -7.70% | 3 | 1,774 | 0.74 | -0.41 | 0.23 | -0.01 | 6/20/2025 | 6/20/2025 3:59:46 PM EST |
| 7.00 | 1.15 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 232 | 0.68 | -0.63 | 0.23 | -0.01 | 6/18/2025 | 6/20/2025 3:59:46 PM EST |
| 8.00 | 1.85 | 2.10 | 1.80 | 0.00 | 0.00% | 0 | 79 | 0.62 | -0.79 | 0.17 | 0.00 | 6/16/2025 | 6/20/2025 3:59:46 PM EST |
| 9.00 | 2.75 | 3.10 | 2.08 | 0.00 | 0.00% | 0 | 34 | 0.81 | -0.87 | 0.11 | 0.00 | 4/23/2025 | 6/20/2025 3:59:46 PM EST |
| 10.00 | 3.80 | 4.00 | 2.58 | 0.00 | 0.00% | 0 | 0 | 1.99 | -0.93 | 0.07 | 0.00 | 5/8/2025 | 6/20/2025 3:59:46 PM EST |
| 11.00 | 4.80 | 5.00 | 4.02 | 0.00 | 0.00% | 0 | 0 | 2.15 | -0.98 | 0.03 | 0.00 | 4/9/2025 | 6/20/2025 3:59:46 PM EST |
| 12.00 | 5.80 | 6.00 | 5.25 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.02 | 0.00 | 1/22/2025 | 6/20/2025 3:59:46 PM EST |
| 13.00 | 6.80 | 7.00 | % | 0 | 0 | 1.81 | -1.00 | 0.01 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 14.00 | 7.80 | 8.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 15.00 | 8.80 | 9.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 16.00 | 9.80 | 10.00 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 17.00 | 10.80 | 11.00 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 18.00 | 11.80 | 12.00 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 19.00 | 12.80 | 13.00 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST | |||
| 20.00 | 13.80 | 14.00 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:46 PM EST |