Options Chain for COMPASS INC CL A (COMP) - $9.97 as of 11/24/2025 3:05:32 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 | 9.00 | 9.80 | 9.40 | % | 9.40 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 2.00 | 8.00 | 8.90 | 8.45 | % | 4.22 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 3.00 | 7.00 | 7.90 | 7.45 | % | 2.48 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 4.00 | 6.00 | 6.90 | 6.45 | % | 1.61 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 5.00 | 5.00 | 5.80 | 5.40 | 5.25 | +2.47 | +88.85% | 1.08 | 3 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 6.00 | 4.00 | 4.80 | 4.40 | 3.30 | 0.00 | 0.00% | 0.73 | 0 | 24 | 1.67 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 3:59:56 PM EST |
| 7.00 | 3.00 | 3.80 | 3.40 | 2.45 | 0.00 | 0.00% | 0.49 | 0 | 42 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:56 PM EST |
| 8.00 | 2.05 | 2.85 | 2.45 | 2.40 | +0.80 | +50.00% | 0.31 | 4 | 790 | 1.06 | 0.99 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 9.00 | 1.60 | 1.75 | 1.68 | 1.69 | +0.49 | +40.84% | 0.19 | 1,034 | 720 | 0.57 | 0.91 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 10.00 | 0.75 | 0.95 | 0.85 | 0.85 | +0.28 | +49.13% | 0.08 | 175 | 673 | 0.42 | 0.72 | 0.26 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 11.00 | 0.35 | 0.40 | 0.38 | 0.35 | +0.13 | +59.10% | 0.03 | 202 | 192 | 0.47 | 0.41 | 0.32 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.12 | % | 0.01 | 361 | 0 | 0.50 | 0.16 | 0.20 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST | |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 20 | 0 | 0.52 | 0.04 | 0.08 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST | |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 8 | 0 | 0.77 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 100 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.45 | 0.23 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | % | 0.08 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:56 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 96 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.08 | -57.15% | 0.01 | 27 | 136 | 0.86 | -0.01 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.01 | 38 | 67 | 0.57 | -0.09 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.35 | -0.53 | -60.23% | 0.02 | 24 | 6 | 0.44 | -0.28 | 0.26 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST |
| 11.00 | 0.60 | 0.80 | 0.70 | 0.75 | % | 0.06 | 5 | 0 | 0.44 | -0.59 | 0.32 | -0.01 | 11/24/2025 | 11/24/2025 3:59:56 PM EST | |
| 12.00 | 1.35 | 1.80 | 1.58 | % | 0.13 | 0 | 0 | 0.84 | -0.84 | 0.20 | -0.01 | 11/24/2025 3:59:56 PM EST | |||
| 13.00 | 1.90 | 2.75 | 2.33 | % | 0.18 | 0 | 0 | 1.02 | -0.96 | 0.08 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 14.00 | 3.20 | 3.80 | 3.50 | % | 0.25 | 0 | 0 | 1.27 | -0.99 | 0.02 | 0.00 | 11/24/2025 3:59:56 PM EST | |||
| 15.00 | 4.20 | 4.80 | 4.50 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:56 PM EST |