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 | 6.10 | 7.60 | 6.85 | % | 6.85 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 2.00 | 6.10 | 6.40 | 6.25 | % | 3.12 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 3.00 | 5.20 | 5.30 | 5.25 | % | 1.75 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 4.00 | 4.20 | 4.50 | 4.35 | % | 1.09 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 5.00 | 3.20 | 3.40 | 3.30 | 2.35 | 0.00 | 0.00% | 0.66 | 0 | 25 | 1.04 | 0.99 | 0.01 | 0.00 | 7/25/2025 | 8/4/2025 3:59:52 PM EST |
| 6.00 | 2.25 | 2.40 | 2.33 | 2.32 | +0.35 | +17.77% | 0.39 | 1,034 | 1,064 | 0.61 | 0.95 | 0.06 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 7.00 | 1.40 | 1.50 | 1.45 | 1.40 | +0.30 | +27.28% | 0.21 | 3 | 246 | 0.61 | 0.82 | 0.16 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.16 | +27.12% | 0.09 | 1,345 | 21,263 | 0.54 | 0.60 | 0.25 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 9.00 | 0.30 | 0.40 | 0.35 | 0.27 | +0.12 | +80.00% | 0.04 | 303 | 439 | 0.52 | 0.35 | 0.25 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.47 | 0.16 | 0.16 | 0.00 | 8/1/2025 | 8/4/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.85 | 0.06 | 0.08 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 1.71 | 0.02 | 0.04 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.86 | 0.01 | 0.01 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.11 | 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.18 | -0.01 | 0.01 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.73 | -0.05 | 0.06 | 0.00 | 7/31/2025 | 8/4/2025 3:59:52 PM EST |
| 7.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.13 | -43.34% | 0.03 | 7 | 246 | 0.56 | -0.18 | 0.16 | 0.00 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 8.00 | 0.45 | 0.50 | 0.48 | 0.50 | -0.23 | -31.51% | 0.06 | 4 | 160 | 0.52 | -0.40 | 0.25 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 9.00 | 1.00 | 1.10 | 1.05 | 1.06 | -0.45 | -29.81% | 0.12 | 129 | 18 | 0.49 | -0.65 | 0.25 | -0.01 | 8/4/2025 | 8/4/2025 3:59:52 PM EST |
| 10.00 | 1.80 | 1.90 | 1.85 | % | 0.18 | 0 | 0 | 0.47 | -0.84 | 0.16 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 11.00 | 2.75 | 3.50 | 3.13 | 4.06 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.94 | -0.94 | 0.08 | 0.00 | 7/21/2025 | 8/4/2025 3:59:52 PM EST |
| 12.00 | 3.70 | 4.50 | 4.10 | % | 0.34 | 0 | 0 | 1.31 | -0.98 | 0.04 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 13.00 | 4.30 | 4.90 | 4.60 | % | 0.35 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 8/4/2025 3:59:52 PM EST | |||
| 15.00 | 6.70 | 7.20 | 6.95 | % | 0.46 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:52 PM EST |