Options Chain for COMPASS INC CL A (COMP) - $10.26 as of 11/12/2026 6:50:12 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 | 8.90 | 9.50 | 9.20 | 9.20 | 0.00 | 0.00% | 9.20 | 0 | 114 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 2.00 | 7.70 | 8.50 | 8.10 | 8.10 | 0.00 | 0.00% | 4.05 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 11/12/2026 3:59:57 PM EST |
| 3.00 | 6.80 | 7.60 | 7.20 | 6.30 | 0.00 | 0.00% | 2.40 | 0 | 3 | 8.74 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 11/12/2026 3:59:57 PM EST |
| 4.00 | 5.70 | 6.50 | 6.10 | 5.87 | 0.00 | 0.00% | 1.52 | 0 | 3 | 6.38 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 3:59:57 PM EST |
| 5.00 | 4.70 | 5.50 | 5.10 | % | 1.02 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 6.00 | 3.70 | 4.60 | 4.15 | 6.84 | 0.00 | 0.00% | 0.69 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 11/12/2026 3:59:57 PM EST |
| 7.00 | 2.70 | 3.60 | 3.15 | 3.07 | 0.00 | 0.00% | 0.45 | 0 | 68 | 3.43 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 11/12/2026 3:59:57 PM EST |
| 8.00 | 1.80 | 2.50 | 2.15 | 2.48 | 0.00 | 0.00% | 0.27 | 0 | 139 | 2.36 | 0.99 | 0.04 | 0.00 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 9.00 | 1.00 | 1.45 | 1.23 | 1.50 | +0.36 | +31.58% | 0.14 | 10 | 1,436 | 1.52 | 0.87 | 0.22 | -0.01 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 10.00 | 0.25 | 0.50 | 0.38 | 0.40 | -0.15 | -27.28% | 0.04 | 163 | 9,300 | 0.60 | 0.54 | 0.41 | -0.02 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 11.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.02 | -16.67% | 0.01 | 41 | 2,577 | 0.73 | 0.19 | 0.27 | -0.02 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,845 | 1.04 | 0.04 | 0.08 | -0.01 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,351 | 1.65 | 0.01 | 0.01 | 0.00 | 11/9/2026 | 11/12/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,211 | 2.20 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 603 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,747 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/12/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 11/12/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 202 | 2.99 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 11/12/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 11/12/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.04 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 11/12/2026 3:59:57 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 | 0.50 | 0.25 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.30 | 0.15 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 7 | 3.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 11/12/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.74 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/12/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.11 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17,302 | 1.56 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3,778 | 1.07 | -0.01 | 0.04 | 0.00 | 11/10/2026 | 11/12/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.01 | 12 | 40,377 | 0.76 | -0.13 | 0.22 | -0.01 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 10.00 | 0.25 | 0.55 | 0.40 | 0.30 | 0.00 | 0.00% | 0.04 | 740 | 4,909 | 0.71 | -0.46 | 0.41 | -0.02 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 11.00 | 0.90 | 1.35 | 1.13 | 1.00 | +0.32 | +47.06% | 0.10 | 1 | 147 | 1.22 | -0.81 | 0.27 | -0.02 | 11/12/2026 | 11/12/2026 3:59:57 PM EST |
| 12.00 | 1.45 | 2.45 | 1.95 | 2.75 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.86 | -0.96 | 0.08 | -0.01 | 10/29/2026 | 11/12/2026 3:59:57 PM EST |
| 13.00 | 2.50 | 3.20 | 2.85 | 2.71 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.68 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 11/12/2026 3:59:57 PM EST |
| 14.00 | 3.50 | 4.40 | 3.95 | 4.61 | 0.00 | 0.00% | 0.28 | 0 | 48 | 2.46 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/12/2026 3:59:57 PM EST |
| 15.00 | 4.50 | 5.30 | 4.90 | 5.14 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.51 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:57 PM EST |
| 16.00 | 5.50 | 6.30 | 5.90 | 4.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 11/12/2026 3:59:57 PM EST |
| 17.00 | 6.50 | 7.30 | 6.90 | 7.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 11/12/2026 3:59:57 PM EST |
| 18.00 | 7.50 | 8.20 | 7.85 | 8.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 11/12/2026 3:59:57 PM EST |
| 19.00 | 8.50 | 9.50 | 9.00 | % | 0.47 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST | |||
| 20.00 | 9.50 | 10.20 | 9.85 | 10.11 | 0.00 | 0.00% | 0.49 | 0 | 2 | 3.23 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/12/2026 3:59:57 PM EST |
| 25.00 | 14.50 | 15.20 | 14.85 | % | 0.59 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 11/12/2026 3:59:57 PM EST |