Options Chain for COMPASS INC CL A (COMP) - $12.58 as of 8/10/2026 10:38:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.90 | 10.20 | 9.55 | 8.46 | 0.00 | 0.00% | 3.18 | 0 | 20 | 8.50 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:58:54 AM EST |
| 4.00 | 7.90 | 9.20 | 8.55 | % | 2.14 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 5.00 | 6.90 | 8.20 | 7.55 | 7.87 | 0.00 | 0.00% | 1.51 | 0 | 20 | 5.63 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:54 AM EST |
| 6.00 | 5.90 | 7.20 | 6.55 | 6.49 | 0.00 | 0.00% | 1.09 | 0 | 13 | 4.69 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:58:54 AM EST |
| 7.00 | 4.90 | 6.00 | 5.45 | 5.75 | 0.00 | 0.00% | 0.78 | 0 | 12 | 3.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:54 AM EST |
| 8.00 | 3.90 | 4.80 | 4.35 | 4.75 | 0.00 | 0.00% | 0.54 | 0 | 2,469 | 2.34 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:54 AM EST |
| 9.00 | 3.30 | 3.50 | 3.40 | 3.65 | -0.15 | -3.95% | 0.38 | 500 | 2,152 | 1.86 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:58:54 AM EST |
| 10.00 | 2.30 | 2.85 | 2.58 | 2.50 | -0.45 | -15.26% | 0.26 | 10 | 1,969 | 1.51 | 0.98 | 0.04 | -0.01 | 8/10/2026 | 8/10/2026 9:58:54 AM EST |
| 11.00 | 1.30 | 1.65 | 1.48 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 1,012 | 0.92 | 0.89 | 0.14 | -0.01 | 8/6/2026 | 8/10/2026 9:58:54 AM EST |
| 12.00 | 0.70 | 0.95 | 0.83 | 0.78 | -0.05 | -6.03% | 0.07 | 2 | 1,826 | 0.70 | 0.67 | 0.26 | -0.02 | 8/10/2026 | 8/10/2026 9:58:54 AM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.32 | -0.23 | -41.82% | 0.02 | 6 | 10,956 | 0.65 | 0.39 | 0.28 | -0.02 | 8/10/2026 | 8/10/2026 9:58:54 AM EST |
| 14.00 | 0.10 | 0.30 | 0.20 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,945 | 0.81 | 0.17 | 0.18 | -0.02 | 8/7/2026 | 8/10/2026 9:58:54 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 736 | 1.02 | 0.06 | 0.08 | -0.01 | 8/7/2026 | 8/10/2026 9:58:54 AM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 592 | 1.33 | 0.01 | 0.03 | 0.00 | 8/5/2026 | 8/10/2026 9:58:54 AM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.79 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 8/10/2026 9:58:54 AM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.99 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/10/2026 9:58:54 AM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 8 | 2.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 13 | 2.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 626 | 2.18 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/10/2026 9:58:54 AM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 24.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 9:58:54 AM EST |
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 5.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.24 | 0 | 67 | 2.85 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 9:58:54 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/10/2026 9:58:54 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.90 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 9:58:54 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:58:54 AM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 825 | 1.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:58:54 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,198 | 1.15 | -0.02 | 0.04 | -0.01 | 8/6/2026 | 8/10/2026 9:58:54 AM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 10,443 | 1.12 | -0.11 | 0.14 | -0.01 | 8/6/2026 | 8/10/2026 9:58:54 AM EST |
| 12.00 | 0.25 | 0.45 | 0.35 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 383 | 0.61 | -0.33 | 0.26 | -0.02 | 8/6/2026 | 8/10/2026 9:58:54 AM EST |
| 13.00 | 0.80 | 1.05 | 0.93 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 1,130 | 0.59 | -0.61 | 0.28 | -0.02 | 8/7/2026 | 8/10/2026 9:58:54 AM EST |
| 14.00 | 1.35 | 2.00 | 1.68 | % | 0.12 | 0 | 1 | 1.20 | -0.83 | 0.18 | -0.02 | 8/10/2026 9:58:54 AM EST | |||
| 15.00 | 2.00 | 3.00 | 2.50 | 4.11 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.51 | -0.94 | 0.08 | -0.01 | 6/26/2026 | 8/10/2026 9:58:54 AM EST |
| 16.00 | 3.00 | 4.10 | 3.55 | 3.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.90 | -0.99 | 0.03 | 0.00 | 8/7/2026 | 8/10/2026 9:58:54 AM EST |
| 17.00 | 4.00 | 5.10 | 4.55 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.01 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 18.00 | 5.00 | 6.10 | 5.55 | % | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 19.00 | 5.90 | 7.10 | 6.50 | 6.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:58:54 AM EST |
| 20.00 | 6.90 | 8.10 | 7.50 | 8.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 9:58:54 AM EST |
| 21.00 | 7.90 | 9.10 | 8.50 | % | 0.40 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 22.00 | 8.90 | 10.10 | 9.50 | % | 0.43 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 23.00 | 9.80 | 11.10 | 10.45 | 11.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 9:58:54 AM EST |
| 24.00 | 10.80 | 12.10 | 11.45 | % | 0.48 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST | |||
| 25.00 | 11.80 | 13.10 | 12.45 | % | 0.50 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:58:54 AM EST |