Options Chain for COMPASS INC CL A (COMP) - $10.36 as of 9/16/2026 10:44:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.90 | 7.10 | 6.50 | 6.55 | 0.00 | 0.00% | 1.62 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 11:59:03 AM EST |
| 5.00 | 4.90 | 6.00 | 5.45 | 5.55 | 0.00 | 0.00% | 1.09 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 11:59:03 AM EST |
| 6.00 | 3.90 | 5.00 | 4.45 | 4.40 | 0.00 | 0.00% | 0.74 | 0 | 3 | 8.38 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 11:59:03 AM EST |
| 7.00 | 2.95 | 4.00 | 3.48 | 4.02 | 0.00 | 0.00% | 0.50 | 0 | 2 | 6.67 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/16/2026 11:59:03 AM EST |
| 8.00 | 2.00 | 3.10 | 2.55 | 4.01 | 0.00 | 0.00% | 0.32 | 0 | 21 | 5.60 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/16/2026 11:59:03 AM EST |
| 9.00 | 1.10 | 1.85 | 1.48 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 171 | 3.15 | 0.97 | 0.08 | -0.01 | 9/14/2026 | 9/16/2026 11:59:03 AM EST |
| 10.00 | 0.50 | 0.80 | 0.65 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 1,457 | 1.12 | 0.73 | 0.40 | -0.07 | 9/15/2026 | 9/16/2026 11:59:03 AM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.19 | +0.09 | +90.00% | 0.01 | 9,409 | 5,326 | 1.16 | 0.27 | 0.42 | -0.06 | 9/16/2026 | 9/16/2026 11:59:03 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 1,010 | 1.34 | 0.04 | 0.11 | -0.01 | 9/16/2026 | 9/16/2026 11:59:03 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,983 | 1.88 | 0.00 | 0.01 | 0.00 | 9/14/2026 | 9/16/2026 11:59:03 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,390 | 2.35 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 11:59:03 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 2.77 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/16/2026 11:59:03 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,216 | 3.14 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/16/2026 11:59:03 AM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/16/2026 11:59:03 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/16/2026 11:59:03 AM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/16/2026 11:59:03 AM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:03 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:03 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.31 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/16/2026 11:59:03 AM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:03 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.35 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/16/2026 11:59:03 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.84 | -0.03 | 0.08 | -0.01 | 8/20/2026 | 9/16/2026 11:59:03 AM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.95 | -0.27 | 0.40 | -0.07 | 9/15/2026 | 9/16/2026 11:59:03 AM EST |
| 11.00 | 0.45 | 0.95 | 0.70 | 0.68 | +0.13 | +23.64% | 0.06 | 3 | 699 | 1.97 | -0.73 | 0.42 | -0.06 | 9/16/2026 | 9/16/2026 11:59:03 AM EST |
| 12.00 | 1.40 | 1.75 | 1.58 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 107 | 2.17 | -0.96 | 0.11 | -0.01 | 9/14/2026 | 9/16/2026 11:59:03 AM EST |
| 13.00 | 2.00 | 3.10 | 2.55 | 2.90 | 0.00 | 0.00% | 0.20 | 0 | 103 | 4.22 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/16/2026 11:59:03 AM EST |
| 14.00 | 3.00 | 4.10 | 3.55 | 3.23 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/16/2026 11:59:03 AM EST |
| 15.00 | 4.00 | 5.10 | 4.55 | 4.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 11:59:03 AM EST |
| 16.00 | 5.00 | 6.10 | 5.55 | 5.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 11:59:03 AM EST |
| 17.00 | 6.00 | 7.10 | 6.55 | 5.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/16/2026 11:59:03 AM EST |
| 18.00 | 7.00 | 8.10 | 7.55 | 7.23 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/16/2026 11:59:03 AM EST |
| 19.00 | 8.00 | 9.10 | 8.55 | % | 0.45 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 9/16/2026 11:59:03 AM EST | |||
| 20.00 | 9.00 | 10.10 | 9.55 | 9.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/16/2026 11:59:03 AM EST |