Options Chain for COMPASS INC CL A (COMP) - $5.28 as of 9/6/2024 3:34:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.60 | 4.80 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 1.50 | 3.60 | 3.80 | % | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 2.00 | 3.10 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 251 | 4.03 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 2.50 | 2.00 | 3.40 | 2.85 | 0.00 | 0.00% | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 3.00 | 1.45 | 2.90 | 2.60 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 3.50 | 0.95 | 2.40 | 1.44 | 0.00 | 0.00% | 0 | 109 | 1.69 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 4:00:00 PM EST |
| 4.00 | 0.90 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 266 | 1.24 | 0.98 | 0.08 | 0.00 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 4.50 | 0.35 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 618 | 0.99 | 0.87 | 0.31 | -0.01 | 9/4/2024 | 9/6/2024 4:00:00 PM EST |
| 5.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 424 | 0.66 | 0.62 | 0.57 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 5.50 | 0.10 | 0.15 | 0.11 | -0.09 | -45.00% | 1 | 321 | 0.62 | 0.33 | 0.56 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 6.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 987 | 0.87 | 0.13 | 0.33 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 365 | 1.12 | 0.01 | 0.04 | 0.00 | 8/28/2024 | 9/6/2024 4:00:00 PM EST |
| 8.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 5 | 3.56 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 1.50 | 0.00 | 0.65 | % | 0 | 0 | 9.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 7.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.70 | % | 0 | 0 | 6.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 10 | 5.19 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 4:00:00 PM EST |
| 3.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 170 | 3.87 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:00 PM EST |
| 4.00 | 0.00 | 0.10 | 0.03 | -0.04 | -57.15% | 100 | 66 | 1.33 | -0.02 | 0.08 | 0.00 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 4.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 157 | 0.78 | -0.13 | 0.31 | -0.01 | 9/3/2024 | 9/6/2024 4:00:00 PM EST |
| 5.00 | 0.15 | 0.25 | 0.22 | +0.01 | +4.77% | 116 | 322 | 0.69 | -0.38 | 0.57 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 5.50 | 0.45 | 0.50 | 0.50 | +0.05 | +11.12% | 25 | 361 | 0.65 | -0.67 | 0.56 | -0.01 | 9/6/2024 | 9/6/2024 4:00:00 PM EST |
| 6.00 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 83 | 0.77 | -0.87 | 0.33 | -0.01 | 9/5/2024 | 9/6/2024 4:00:00 PM EST |
| 7.00 | 1.70 | 2.55 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.99 | 0.04 | 0.00 | 8/27/2024 | 9/6/2024 4:00:00 PM EST |
| 8.00 | 2.15 | 3.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST | |||
| 9.00 | 3.10 | 4.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:00 PM EST |