Options Chain for COMPASS INC CL A (COMP) - $9.38 as of 9/28/2026 1:31:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 4.60 | 5.70 | 5.15 | % | 1.29 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 5.00 | 3.60 | 4.70 | 4.15 | 5.60 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 11:58:59 AM EST |
| 6.00 | 2.60 | 3.70 | 3.15 | % | 0.53 | 0 | 0 | 2.71 | 0.99 | 0.01 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 7.00 | 1.90 | 2.60 | 2.25 | % | 0.32 | 0 | 0 | 1.87 | 0.94 | 0.07 | -0.01 | 9/28/2026 11:58:59 AM EST | |||
| 8.00 | 0.95 | 1.65 | 1.30 | % | 0.16 | 0 | 0 | 1.36 | 0.80 | 0.18 | -0.01 | 9/28/2026 11:58:59 AM EST | |||
| 9.00 | 0.50 | 0.75 | 0.63 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 366 | 0.69 | 0.56 | 0.28 | -0.02 | 9/25/2026 | 9/28/2026 11:58:59 AM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.15 | -50.00% | 0.02 | 16 | 882 | 0.63 | 0.30 | 0.25 | -0.01 | 9/28/2026 | 9/28/2026 11:58:59 AM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 914 | 0.74 | 0.13 | 0.15 | -0.01 | 9/25/2026 | 9/28/2026 11:58:59 AM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.07 | 0.05 | 0.07 | 0.00 | 9/25/2026 | 9/28/2026 11:58:59 AM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.66 | 0.01 | 0.02 | 0.00 | 9/23/2026 | 9/28/2026 11:58:59 AM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.85 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/28/2026 11:58:59 AM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 17.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 2.10 | -0.01 | 0.01 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | -0.06 | 0.07 | -0.01 | 9/18/2026 | 9/28/2026 11:58:59 AM EST |
| 8.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4,412 | 0.63 | -0.20 | 0.18 | -0.01 | 9/23/2026 | 9/28/2026 11:58:59 AM EST |
| 9.00 | 0.35 | 0.65 | 0.50 | 0.45 | +0.10 | +28.58% | 0.06 | 6 | 338 | 0.71 | -0.44 | 0.28 | -0.02 | 9/28/2026 | 9/28/2026 11:58:59 AM EST |
| 10.00 | 0.90 | 1.15 | 1.03 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.96 | -0.70 | 0.25 | -0.01 | 9/25/2026 | 9/28/2026 11:58:59 AM EST |
| 11.00 | 1.55 | 2.20 | 1.88 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 150 | 1.07 | -0.87 | 0.15 | -0.01 | 9/24/2026 | 9/28/2026 11:58:59 AM EST |
| 12.00 | 2.35 | 3.40 | 2.88 | 2.20 | 0.00 | 0.00% | 0.24 | 0 | 56 | 1.65 | -0.95 | 0.07 | 0.00 | 9/2/2026 | 9/28/2026 11:58:59 AM EST |
| 13.00 | 3.30 | 4.40 | 3.85 | 1.57 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.89 | -0.99 | 0.02 | 0.00 | 8/20/2026 | 9/28/2026 11:58:59 AM EST |
| 14.00 | 4.30 | 5.40 | 4.85 | % | 0.35 | 0 | 0 | 2.10 | -1.00 | 0.01 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 15.00 | 5.30 | 6.30 | 5.80 | 3.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.12 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 11:58:59 AM EST |
| 16.00 | 6.30 | 7.30 | 6.80 | 4.70 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 11:58:59 AM EST |
| 17.00 | 7.30 | 8.30 | 7.80 | 5.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 11:58:59 AM EST |
| 18.00 | 8.30 | 9.30 | 8.80 | 5.70 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/28/2026 11:58:59 AM EST |
| 19.00 | 9.30 | 10.30 | 9.80 | % | 0.52 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 AM EST | |||
| 20.00 | 10.30 | 11.30 | 10.80 | % | 0.54 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/28/2026 11:58:59 AM EST |