Options Chain for COMPASS INC CL A (COMP) - $7.94 as of 8/1/2025 3:37:38 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 | 5.70 | 7.30 | 6.50 | % | 6.50 | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 2.00 | 5.70 | 5.90 | 5.80 | % | 2.90 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 3.00 | 4.70 | 5.00 | 4.85 | % | 1.62 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 4.00 | 3.80 | 4.60 | 4.20 | % | 1.05 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 5.00 | 2.70 | 3.40 | 3.05 | 2.35 | 0.00 | 0.00% | 0.61 | 0 | 25 | 1.75 | 0.98 | 0.02 | 0.00 | 7/25/2025 | 8/1/2025 3:59:49 PM EST |
| 6.00 | 1.90 | 2.00 | 1.95 | 1.97 | 0.00 | 0.00% | 0.33 | 0 | 1,064 | 0.56 | 0.91 | 0.09 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 7.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.07 | -5.99% | 0.16 | 5 | 246 | 0.52 | 0.76 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 8.00 | 0.50 | 0.60 | 0.55 | 0.59 | -0.01 | -1.67% | 0.07 | 13,209 | 8,424 | 0.52 | 0.51 | 0.27 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | 0.15 | -0.10 | -40.00% | 0.03 | 313 | 157 | 0.51 | 0.27 | 0.23 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 10 | 216 | 0.53 | 0.13 | 0.14 | 0.00 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.42 | 0.04 | 0.06 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 12.00 | 0.00 | 0.80 | 0.40 | % | 0.03 | 0 | 0 | 1.63 | 0.01 | 0.03 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.91 | 0.00 | 0.01 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.08 | -0.02 | 0.02 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.74 | -0.09 | 0.09 | 0.00 | 7/31/2025 | 8/1/2025 3:59:49 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.03 | +11.12% | 0.04 | 187 | 81 | 0.55 | -0.24 | 0.20 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 8.00 | 0.60 | 0.70 | 0.65 | 0.73 | +0.10 | +15.88% | 0.08 | 157 | 4 | 0.52 | -0.49 | 0.27 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 9.00 | 1.30 | 1.40 | 1.35 | 1.51 | +0.21 | +16.16% | 0.15 | 51 | 50 | 0.53 | -0.73 | 0.23 | -0.01 | 8/1/2025 | 8/1/2025 3:59:49 PM EST |
| 10.00 | 2.15 | 2.45 | 2.30 | % | 0.23 | 0 | 0 | 0.84 | -0.87 | 0.14 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 11.00 | 3.10 | 3.70 | 3.40 | 4.06 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.29 | -0.96 | 0.06 | 0.00 | 7/21/2025 | 8/1/2025 3:59:49 PM EST |
| 12.00 | 4.10 | 4.40 | 4.25 | % | 0.35 | 0 | 0 | 1.11 | -0.99 | 0.03 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 13.00 | 5.10 | 5.60 | 5.35 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 8/1/2025 3:59:49 PM EST | |||
| 15.00 | 7.10 | 7.60 | 7.35 | % | 0.49 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:49 PM EST |