Options Chain for COMPASS INC CL A (COMP) - $11.07 as of 7/27/2026 1:38:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.80 | 9.20 | 8.00 | % | 2.00 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 5.00 | 5.80 | 7.30 | 6.55 | % | 1.31 | 0 | 0 | 2.23 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 6.00 | 5.00 | 6.50 | 5.75 | % | 0.96 | 0 | 0 | 2.08 | 0.98 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 7.00 | 4.10 | 5.50 | 4.80 | % | 0.69 | 0 | 0 | 1.72 | 0.94 | 0.03 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 8.00 | 3.40 | 4.60 | 4.00 | 3.80 | -0.30 | -7.32% | 0.50 | 3 | 3 | 1.49 | 0.89 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 9.00 | 2.70 | 3.50 | 3.10 | 3.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.12 | 0.82 | 0.06 | -0.01 | 7/16/2026 | 7/27/2026 3:59:56 PM EST |
| 10.00 | 2.25 | 2.70 | 2.48 | 2.70 | +0.70 | +35.00% | 0.25 | 200 | 700 | 0.84 | 0.74 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 11.00 | 1.75 | 2.35 | 2.05 | 1.90 | +0.45 | +31.04% | 0.19 | 1 | 2 | 0.94 | 0.65 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 12.00 | 1.10 | 1.70 | 1.40 | 1.42 | +0.72 | +102.86% | 0.12 | 2 | 22 | 0.83 | 0.54 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 13.00 | 0.75 | 1.70 | 1.23 | 0.85 | +0.10 | +13.34% | 0.09 | 10 | 1,253 | 0.94 | 0.44 | 0.11 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 14.00 | 0.50 | 0.85 | 0.68 | 0.53 | -0.07 | -11.67% | 0.05 | 1 | 56 | 0.78 | 0.35 | 0.10 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 15.00 | 0.30 | 0.65 | 0.48 | 0.40 | +0.05 | +14.29% | 0.03 | 9 | 45 | 0.78 | 0.28 | 0.09 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.80 | 0.22 | 0.08 | -0.01 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 17.00 | 0.05 | 0.40 | 0.23 | 0.35 | % | 0.01 | 1 | 0 | 0.75 | 0.17 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST | |
| 18.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | 0.95 | 0.13 | 0.05 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.09 | 0.04 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | 0.07 | 0.03 | 0.00 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.60 | -0.01 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.15 | -0.02 | 0.01 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.78 | -0.06 | 0.03 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 8.00 | 0.05 | 0.80 | 0.43 | % | 0.05 | 0 | 0 | 1.07 | -0.11 | 0.04 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 9.00 | 0.10 | 0.75 | 0.43 | 0.44 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.86 | -0.18 | 0.06 | -0.01 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 10.00 | 0.45 | 1.25 | 0.85 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 150 | 0.96 | -0.26 | 0.08 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 11.00 | 0.75 | 1.25 | 1.00 | 1.60 | 0.00 | 0.00% | 0.09 | 0 | 387 | 0.79 | -0.35 | 0.09 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 12.00 | 1.25 | 2.00 | 1.63 | 1.60 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.85 | -0.46 | 0.10 | -0.01 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 13.00 | 1.90 | 2.30 | 2.10 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 113 | 0.76 | -0.56 | 0.11 | -0.01 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 14.00 | 2.40 | 3.60 | 3.00 | % | 0.21 | 0 | 0 | 0.85 | -0.65 | 0.10 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 15.00 | 3.20 | 4.40 | 3.80 | % | 0.25 | 0 | 0 | 0.80 | -0.72 | 0.09 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 16.00 | 4.20 | 5.30 | 4.75 | % | 0.30 | 0 | 0 | 0.88 | -0.78 | 0.08 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 17.00 | 4.80 | 6.30 | 5.55 | % | 0.33 | 0 | 0 | 1.44 | -0.83 | 0.07 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 18.00 | 5.80 | 7.30 | 6.55 | % | 0.36 | 0 | 0 | 1.54 | -0.87 | 0.05 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 19.00 | 6.80 | 8.30 | 7.55 | % | 0.40 | 0 | 0 | 1.63 | -0.91 | 0.04 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 20.00 | 7.80 | 9.30 | 8.55 | % | 0.43 | 0 | 0 | 1.72 | -0.93 | 0.03 | 0.00 | 7/27/2026 3:59:56 PM EST |