Options Chain for COMPASS INC CL A (COMP) - $8.49 as of 8/22/2025 3:35:41 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 | 8.20 | 8.40 | 8.30 | % | 8.30 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 7.10 | 7.40 | 7.25 | % | 3.62 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 6.20 | 6.40 | 6.30 | % | 2.10 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 5.20 | 5.40 | 5.30 | % | 1.32 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 4.20 | 4.40 | 4.30 | 3.78 | 0.00 | 0.00% | 0.86 | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 6.00 | 3.20 | 3.40 | 3.30 | 3.30 | +0.98 | +42.25% | 0.55 | 31 | 739 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 2.25 | 2.40 | 2.33 | 2.09 | +0.52 | +33.13% | 0.33 | 6 | 238 | 0.69 | 0.98 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.65 | +86.67% | 0.17 | 769 | 4,965 | 0.48 | 0.87 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.35 | +140.00% | 0.07 | 2,555 | 16,242 | 0.46 | 0.63 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.24 | +0.14 | +140.00% | 0.02 | 3,762 | 344 | 0.46 | 0.32 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | 0.11 | 0.15 | 0.00 | 8/14/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.53 | 0.03 | 0.05 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.18 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:47 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.09 | -81.82% | 0.01 | 55 | 475 | 0.95 | -0.02 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 26 | 231 | 0.53 | -0.13 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.45 | -56.25% | 0.04 | 340 | 282 | 0.49 | -0.37 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.85 | 0.95 | 0.90 | 0.91 | -0.94 | -50.82% | 0.09 | 104 | 53 | 0.46 | -0.68 | 0.30 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 11.00 | 1.70 | 1.80 | 1.75 | 4.06 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.55 | -0.89 | 0.15 | 0.00 | 7/21/2025 | 8/22/2025 3:59:47 PM EST |
| 12.00 | 2.65 | 2.85 | 2.75 | % | 0.23 | 0 | 0 | 0.82 | -0.97 | 0.05 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 13.00 | 3.60 | 3.80 | 3.70 | % | 0.28 | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 5.60 | 5.80 | 5.70 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |