Options Chain for COMPASS INC CL A (COMP) - $7.62 as of 4/30/2026 2:08:02 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 | 6.20 | 6.80 | 6.50 | 6.60 | -0.10 | -1.50% | 6.50 | 4 | 29 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:31 PM EST |
| 2.00 | 5.20 | 5.90 | 5.55 | % | 2.77 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 3.00 | 4.20 | 4.90 | 4.55 | 5.06 | 0.00 | 0.00% | 1.52 | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:31 PM EST |
| 4.00 | 3.20 | 3.90 | 3.55 | 4.10 | 0.00 | 0.00% | 0.89 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:31 PM EST |
| 5.00 | 2.30 | 2.90 | 2.60 | % | 0.52 | 0 | 22 | 2.74 | 0.98 | 0.03 | -0.01 | 5/1/2026 3:59:31 PM EST | |||
| 6.00 | 1.35 | 1.85 | 1.60 | 2.27 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.74 | 0.88 | 0.13 | -0.02 | 4/28/2026 | 5/1/2026 3:59:31 PM EST |
| 7.00 | 0.75 | 1.05 | 0.90 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 159 | 1.06 | 0.69 | 0.24 | -0.03 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 8.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.03 | -7.50% | 0.04 | 60 | 3,719 | 0.91 | 0.42 | 0.28 | -0.02 | 5/1/2026 | 5/1/2026 3:59:31 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.14 | -0.03 | -17.65% | 0.01 | 104 | 1,810 | 0.83 | 0.21 | 0.20 | -0.02 | 5/1/2026 | 5/1/2026 3:59:31 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 2,265 | 0.97 | 0.09 | 0.11 | -0.01 | 5/1/2026 | 5/1/2026 3:59:31 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 573 | 1.21 | 0.04 | 0.05 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 840 | 1.42 | 0.01 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:31 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,619 | 1.60 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 5/1/2026 3:59:31 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 3:59:31 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,785 | 2.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:31 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 11,208 | 2.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:31 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 2,322 | 3.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 562 | 3.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 514 | 3.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 4 | 3.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 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 | +0.01 | +50.00% | 0.03 | 3 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:31 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 22 | 3.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,076 | 1.68 | -0.02 | 0.03 | -0.01 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.02 | 3 | 1,726 | 1.06 | -0.12 | 0.13 | -0.02 | 5/1/2026 | 5/1/2026 3:59:31 PM EST |
| 7.00 | 0.15 | 0.45 | 0.30 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 754 | 0.92 | -0.32 | 0.24 | -0.03 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 8.00 | 0.70 | 1.10 | 0.90 | 0.92 | 0.00 | 0.00% | 0.11 | 0 | 1,374 | 1.04 | -0.58 | 0.28 | -0.02 | 4/30/2026 | 5/1/2026 3:59:31 PM EST |
| 9.00 | 1.40 | 1.75 | 1.58 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 1,479 | 1.25 | -0.79 | 0.20 | -0.02 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 10.00 | 2.15 | 2.70 | 2.43 | 2.30 | 0.00 | 0.00% | 0.24 | 0 | 333 | 1.49 | -0.91 | 0.11 | -0.01 | 4/17/2026 | 5/1/2026 3:59:31 PM EST |
| 11.00 | 3.00 | 3.80 | 3.40 | 3.45 | 0.00 | 0.00% | 0.31 | 0 | 374 | 2.08 | -0.96 | 0.05 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 12.00 | 4.10 | 4.90 | 4.50 | 4.38 | 0.00 | 0.00% | 0.38 | 0 | 40 | 2.36 | -0.99 | 0.02 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 13.00 | 5.10 | 5.80 | 5.45 | 5.40 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.61 | -1.00 | 0.01 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 14.00 | 6.10 | 6.80 | 6.45 | 6.45 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 15.00 | 7.10 | 7.80 | 7.45 | 7.40 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.05 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 16.00 | 8.10 | 8.80 | 8.45 | 8.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:31 PM EST |
| 17.00 | 9.10 | 9.80 | 9.45 | 9.45 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 18.00 | 10.10 | 10.80 | 10.45 | 10.45 | 0.00 | 0.00% | 0.58 | 0 | 1 | 3.58 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 19.00 | 11.10 | 11.80 | 11.45 | % | 0.60 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 20.00 | 12.10 | 12.80 | 12.45 | 12.40 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 21.00 | 13.10 | 13.80 | 13.45 | 13.45 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 22.00 | 14.10 | 14.80 | 14.45 | 14.40 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:31 PM EST |
| 23.00 | 15.10 | 15.80 | 15.45 | % | 0.67 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 24.00 | 16.10 | 16.80 | 16.45 | % | 0.69 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST | |||
| 25.00 | 17.10 | 17.80 | 17.45 | % | 0.70 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:31 PM EST |