Options Chain for COMPASS INC CL A (COMP) - $7.82 as of 8/4/2025 2:49:21 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 | 6.30 | 7.60 | 6.95 | 5.48 | 0.00 | 0.00% | 6.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 8/4/2025 3:59:52 PM EST |
| 2.00 | 5.30 | 6.60 | 5.95 | 5.70 | 0.00 | 0.00% | 2.98 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 3.00 | 4.30 | 5.60 | 4.95 | 5.50 | 0.00 | 0.00% | 1.65 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/4/2025 3:59:52 PM EST |
| 4.00 | 4.20 | 4.30 | 4.25 | 2.75 | 0.00 | 0.00% | 1.06 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:52 PM EST |
| 5.00 | 3.20 | 3.30 | 3.25 | 3.21 | +0.50 | +18.45% | 0.65 | 16 | 274 | 1.99 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 6.00 | 2.20 | 2.30 | 2.25 | 2.26 | +0.40 | +21.51% | 0.38 | 27 | 5,109 | 1.35 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 7.00 | 1.20 | 1.35 | 1.28 | 1.30 | +0.33 | +34.03% | 0.18 | 40 | 13,264 | 0.80 | 0.95 | 0.12 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.22 | +78.58% | 0.06 | 3,364 | 14,595 | 0.52 | 0.66 | 0.48 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.01 | 9 | 528 | 0.45 | 0.19 | 0.35 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 941 | 2.61 | 0.02 | 0.06 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 78 | 2.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/4/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.48 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/4/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 3.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/4/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 17 | 4.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/4/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.72 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 8/4/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.21 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:52 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 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 | 8/4/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.52 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 173 | 2.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.02 | 111 | 645 | 2.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 455 | 0.93 | -0.05 | 0.12 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.23 | -53.49% | 0.03 | 169 | 183 | 0.61 | -0.34 | 0.48 | -0.02 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 9.00 | 0.80 | 0.90 | 0.85 | 0.87 | -1.13 | -56.50% | 0.09 | 1 | 30 | 0.56 | -0.81 | 0.35 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 10.00 | 1.70 | 1.85 | 1.78 | 2.65 | 0.00 | 0.00% | 0.18 | 0 | 37 | 0.94 | -0.98 | 0.06 | 0.00 | 7/30/2025 | 8/4/2025 3:59:52 PM EST |
| 11.00 | 2.70 | 3.70 | 3.20 | 4.02 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/4/2025 3:59:52 PM EST |
| 12.00 | 3.70 | 4.50 | 4.10 | 5.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 8/4/2025 3:59:52 PM EST |
| 13.00 | 4.70 | 5.10 | 4.90 | % | 0.38 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 14.00 | 5.70 | 6.50 | 6.10 | % | 0.44 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 15.00 | 6.70 | 7.20 | 6.95 | % | 0.46 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 16.00 | 7.70 | 8.50 | 8.10 | % | 0.51 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 17.00 | 8.70 | 9.50 | 9.10 | % | 0.54 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 18.00 | 9.70 | 10.50 | 10.10 | % | 0.56 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 19.00 | 10.70 | 11.50 | 11.10 | % | 0.58 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 20.00 | 11.70 | 12.50 | 12.10 | % | 0.60 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST |