Options Chain for COMPASS INC CL A (COMP) - $6.46 as of 5/13/2025 8:24:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 5.60 | 5.79 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 2.00 | 4.40 | 4.60 | 4.62 | 0.00 | 0.00% | 0 | 5 | 9.79 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 3.00 | 3.40 | 3.60 | 4.03 | 0.00 | 0.00% | 0 | 3 | 6.73 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/13/2025 3:59:51 PM EST |
| 4.00 | 2.20 | 2.75 | 3.80 | 0.00 | 0.00% | 0 | 2 | 4.59 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 0.85 | 1.55 | 1.30 | 0.00 | 0.00% | 0 | 1,073 | 5.44 | 1.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 0.40 | 0.60 | 0.60 | +0.10 | +20.00% | 154 | 554 | 0.79 | 0.81 | 0.46 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,845 | 0.90 | 0.16 | 0.50 | -0.02 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 3 | 1,054 | 1.77 | 0.00 | 0.02 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 6 | 1,174 | 2.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 2,389 | 3.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 901 | 3.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 605 | 3.90 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 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 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 78 | 3.59 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 173 | 2.18 | 0.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.10 | -0.03 | -23.08% | 1 | 233 | 0.91 | -0.19 | 0.46 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 7.00 | 0.50 | 0.60 | 0.45 | -0.23 | -33.83% | 429 | 1,208 | 1.04 | -0.84 | 0.50 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 1.45 | 1.70 | 1.60 | 0.00 | 0.00% | 0 | 403 | 2.62 | -1.00 | 0.02 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 2.40 | 2.65 | 2.60 | 0.00 | 0.00% | 0 | 73 | 3.42 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 3.40 | 3.70 | 2.43 | 0.00 | 0.00% | 0 | 2 | 4.08 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 4.40 | 4.70 | 3.68 | 0.00 | 0.00% | 0 | 9 | 4.64 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 5.40 | 5.70 | 2.90 | 0.00 | 0.00% | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/13/2025 3:59:51 PM EST |
| 13.00 | 6.40 | 7.50 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 14.00 | 6.90 | 8.50 | % | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 15.00 | 8.50 | 8.70 | % | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 16.00 | 9.40 | 9.70 | % | 0 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 17.00 | 10.40 | 10.70 | % | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 18.00 | 11.40 | 11.70 | % | 0 | 0 | 8.06 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 19.00 | 12.40 | 13.40 | % | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 20.00 | 13.40 | 13.70 | % | 0 | 0 | 9.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |