Options Chain for COMPASS INC CL A (COMP) - $9.46 as of 6/18/2026 4:28:12 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 | 8.40 | 10.10 | 9.25 | 9.00 | +1.54 | +20.65% | 9.25 | 8 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 2.00 | 7.50 | 9.10 | 8.30 | 6.66 | 0.00 | 0.00% | 4.15 | 0 | 2 | 8.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:51 PM EST |
| 3.00 | 6.30 | 8.10 | 7.20 | 4.80 | 0.00 | 0.00% | 2.40 | 0 | 4 | 6.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:51 PM EST |
| 4.00 | 5.30 | 7.10 | 6.20 | 4.19 | 0.00 | 0.00% | 1.55 | 0 | 3 | 4.76 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:51 PM EST |
| 5.00 | 4.90 | 5.30 | 5.10 | 5.08 | +0.18 | +3.68% | 1.02 | 2 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 6.00 | 3.90 | 4.50 | 4.20 | 4.07 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:51 PM EST |
| 7.00 | 2.95 | 3.60 | 3.28 | 1.24 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.80 | 0.96 | 0.04 | 0.00 | 6/11/2026 | 6/18/2026 3:59:51 PM EST |
| 8.00 | 2.00 | 2.30 | 2.15 | 2.21 | +0.36 | +19.46% | 0.27 | 16 | 1,020 | 0.98 | 0.87 | 0.10 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 9.00 | 1.30 | 1.45 | 1.38 | 1.33 | +0.36 | +37.12% | 0.15 | 240 | 14,038 | 0.73 | 0.74 | 0.17 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 10.00 | 0.70 | 0.75 | 0.73 | 0.70 | +0.20 | +40.00% | 0.07 | 1,288 | 4,860 | 0.63 | 0.53 | 0.23 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 11.00 | 0.25 | 0.40 | 0.33 | 0.33 | +0.08 | +32.00% | 0.03 | 1,107 | 4,044 | 0.61 | 0.32 | 0.21 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 1 | 816 | 0.65 | 0.18 | 0.14 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.04 | -30.77% | 0.01 | 2 | 72 | 0.71 | 0.09 | 0.09 | 0.00 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | 0.03 | 0.04 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.82 | 0.01 | 0.02 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.01 | 0.00 | 6/18/2026 3:59:51 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 | 6/18/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 6.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:51 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 5.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.10 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,802 | 1.08 | -0.04 | 0.04 | 0.00 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.02 | -11.77% | 0.02 | 2 | 613 | 0.77 | -0.13 | 0.10 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.11 | -26.83% | 0.04 | 7 | 418 | 0.67 | -0.26 | 0.17 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 10.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.21 | -24.42% | 0.07 | 2 | 3 | 0.62 | -0.47 | 0.23 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 11.00 | 1.20 | 1.50 | 1.35 | 1.50 | % | 0.12 | 4 | 0 | 0.62 | -0.68 | 0.21 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 PM EST | |
| 12.00 | 1.65 | 2.85 | 2.25 | % | 0.19 | 0 | 0 | 1.37 | -0.82 | 0.14 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 13.00 | 2.60 | 3.90 | 3.25 | 5.59 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.63 | -0.91 | 0.09 | 0.00 | 6/3/2026 | 6/18/2026 3:59:51 PM EST |
| 14.00 | 3.60 | 4.80 | 4.20 | % | 0.30 | 0 | 0 | 1.72 | -0.97 | 0.04 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 15.00 | 4.60 | 5.80 | 5.20 | % | 0.35 | 0 | 0 | 1.89 | -0.99 | 0.02 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 16.00 | 5.50 | 6.70 | 6.10 | 8.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.01 | 0.00 | 6/5/2026 | 6/18/2026 3:59:51 PM EST |