Options Chain for COMPASS INC CL A (COMP) - $12.69 as of 8/12/2026 11:02:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.10 | 10.50 | 9.80 | 8.46 | 0.00 | 0.00% | 3.27 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:58:54 AM EST |
| 4.00 | 8.00 | 9.50 | 8.75 | % | 2.19 | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 5.00 | 7.00 | 8.50 | 7.75 | 7.70 | 0.00 | 0.00% | 1.55 | 0 | 20 | 6.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 6.00 | 6.00 | 7.50 | 6.75 | 6.62 | 0.00 | 0.00% | 1.12 | 0 | 14 | 5.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 7.00 | 4.70 | 6.90 | 5.80 | 5.70 | 0.00 | 0.00% | 0.83 | 0 | 12 | 5.59 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 8.00 | 4.50 | 4.70 | 4.60 | 4.90 | +0.20 | +4.26% | 0.57 | 6 | 2,501 | 1.77 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:54 AM EST |
| 9.00 | 3.50 | 3.70 | 3.60 | 3.90 | +0.20 | +5.41% | 0.40 | 6 | 1,673 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:54 AM EST |
| 10.00 | 2.55 | 3.20 | 2.88 | 2.87 | +0.47 | +19.59% | 0.29 | 20 | 1,989 | 1.97 | 0.99 | 0.02 | -0.01 | 8/12/2026 | 8/12/2026 9:58:54 AM EST |
| 11.00 | 1.60 | 1.80 | 1.70 | 1.90 | 0.00 | 0.00% | 0.15 | 0 | 1,012 | 0.88 | 0.93 | 0.10 | -0.02 | 8/6/2026 | 8/12/2026 9:58:54 AM EST |
| 12.00 | 0.65 | 1.40 | 1.03 | 0.83 | 0.00 | 0.00% | 0.09 | 0 | 1,827 | 1.22 | 0.75 | 0.24 | -0.04 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 13.00 | 0.25 | 0.60 | 0.43 | 0.35 | 0.00 | 0.00% | 0.03 | 1 | 10,997 | 0.64 | 0.46 | 0.31 | -0.04 | 8/12/2026 | 8/12/2026 9:58:54 AM EST |
| 14.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 37 | 1,938 | 0.64 | 0.21 | 0.22 | -0.02 | 8/12/2026 | 8/12/2026 9:58:54 AM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 701 | 1.12 | 0.07 | 0.10 | -0.01 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 592 | 1.87 | 0.02 | 0.03 | 0.00 | 8/5/2026 | 8/12/2026 9:58:54 AM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.28 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 8/12/2026 9:58:54 AM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 51 | 2.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/12/2026 9:58:54 AM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 13 | 2.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 21.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 626 | 2.33 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/12/2026 9:58:54 AM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 3 | 3.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:58:54 AM EST |
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:58:54 AM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/12/2026 9:58:54 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 329 | 2.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/12/2026 9:58:54 AM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.74 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 9:58:54 AM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 824 | 2.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:54 AM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,197 | 1.48 | -0.01 | 0.02 | -0.01 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 10,443 | 1.51 | -0.07 | 0.10 | -0.02 | 8/6/2026 | 8/12/2026 9:58:54 AM EST |
| 12.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.02 | 3 | 412 | 0.70 | -0.25 | 0.24 | -0.04 | 8/12/2026 | 8/12/2026 9:58:54 AM EST |
| 13.00 | 0.30 | 1.05 | 0.68 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1,145 | 1.16 | -0.54 | 0.31 | -0.04 | 8/11/2026 | 8/12/2026 9:58:54 AM EST |
| 14.00 | 1.00 | 1.70 | 1.35 | % | 0.10 | 0 | 1 | 1.15 | -0.79 | 0.22 | -0.02 | 8/12/2026 9:58:54 AM EST | |||
| 15.00 | 1.90 | 2.65 | 2.28 | 4.11 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.42 | -0.93 | 0.10 | -0.01 | 6/26/2026 | 8/12/2026 9:58:54 AM EST |
| 16.00 | 2.70 | 3.90 | 3.30 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.09 | -0.98 | 0.03 | 0.00 | 8/7/2026 | 8/12/2026 9:58:54 AM EST |
| 17.00 | 3.60 | 4.80 | 4.20 | % | 0.25 | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 18.00 | 4.60 | 5.80 | 5.20 | % | 0.29 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 19.00 | 5.50 | 7.00 | 6.25 | 6.35 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:54 AM EST |
| 20.00 | 6.10 | 8.50 | 7.30 | 8.35 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:58:54 AM EST |
| 21.00 | 7.50 | 9.00 | 8.25 | % | 0.39 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 22.00 | 8.50 | 10.00 | 9.25 | % | 0.42 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 23.00 | 9.50 | 11.00 | 10.25 | 11.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:58:54 AM EST |
| 24.00 | 10.10 | 12.40 | 11.25 | % | 0.47 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST | |||
| 25.00 | 11.10 | 13.40 | 12.25 | % | 0.49 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:54 AM EST |