Options Chain for COMPASS INC CL A (COMP) - $7.41 as of 10/8/2025 6:46:10 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 | 5.70 | 7.20 | 6.45 | % | 6.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 2.00 | 4.90 | 6.10 | 5.50 | % | 2.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 3.00 | 4.30 | 4.50 | 4.40 | % | 1.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 4.00 | 3.20 | 3.50 | 3.35 | 3.90 | 0.00 | 0.00% | 0.84 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:45 PM EST |
| 5.00 | 2.25 | 2.50 | 2.38 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 6.00 | 1.30 | 1.55 | 1.43 | 1.85 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.46 | 0.96 | 0.10 | -0.01 | 10/1/2025 | 10/8/2025 3:59:45 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.06 | -10.72% | 0.08 | 16 | 105 | 0.72 | 0.69 | 0.39 | -0.02 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 175 | 3,353 | 0.73 | 0.26 | 0.39 | -0.02 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.01 | 3 | 10,512 | 1.22 | 0.05 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 60 | 27,676 | 1.27 | 0.01 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 704 | 1.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:45 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:45 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.70 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.28 | -0.04 | 0.10 | -0.01 | 10/6/2025 | 10/8/2025 3:59:45 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.02 | 9 | 1,936 | 0.61 | -0.31 | 0.39 | -0.02 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.70 | -0.03 | -4.11% | 0.09 | 14 | 1,154 | 0.73 | -0.74 | 0.39 | -0.02 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 9.00 | 1.60 | 1.70 | 1.65 | 1.64 | 0.00 | 0.00% | 0.18 | 0 | 5,392 | 1.15 | -0.95 | 0.13 | -0.01 | 10/7/2025 | 10/8/2025 3:59:45 PM EST |
| 10.00 | 2.50 | 2.80 | 2.65 | 2.63 | +0.28 | +11.92% | 0.27 | 1 | 22 | 1.54 | -0.99 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 3:59:45 PM EST |
| 11.00 | 3.50 | 3.80 | 3.65 | 1.73 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 3:59:45 PM EST |
| 12.00 | 4.50 | 4.80 | 4.65 | 3.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 10/8/2025 3:59:45 PM EST |
| 13.00 | 5.60 | 5.80 | 5.70 | % | 0.44 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 14.00 | 6.50 | 6.80 | 6.65 | % | 0.48 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 15.00 | 7.50 | 7.80 | 7.65 | % | 0.51 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST | |||
| 16.00 | 8.50 | 8.80 | 8.65 | % | 0.54 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:45 PM EST |