Options Chain for COMPASS INC CL A (COMP) - $12.26 as of 1/9/2026 2:42:06 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 | 11.50 | 12.90 | 12.20 | 12.09 | +0.70 | +6.15% | 12.20 | 5 | 78 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 2.00 | 10.50 | 11.90 | 11.20 | 3.80 | 0.00 | 0.00% | 5.60 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/9/2026 3:59:50 PM EST |
| 3.00 | 9.50 | 10.60 | 10.05 | 7.70 | 0.00 | 0.00% | 3.35 | 0 | 349 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:50 PM EST |
| 4.00 | 8.30 | 9.60 | 8.95 | 6.60 | 0.00 | 0.00% | 2.24 | 0 | 131 | 9.08 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 3:59:50 PM EST |
| 5.00 | 7.30 | 8.60 | 7.95 | 8.00 | +2.18 | +37.46% | 1.59 | 2 | 408 | 7.51 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 6.00 | 6.30 | 7.20 | 6.75 | 6.80 | +2.12 | +45.30% | 1.12 | 5 | 393 | 4.83 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 5.40 | 6.90 | 6.15 | 5.50 | +0.35 | +6.80% | 0.88 | 1 | 1,373 | 6.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 4.30 | 5.90 | 5.10 | 4.88 | +0.88 | +22.00% | 0.64 | 1 | 1,891 | 5.15 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 3.70 | 4.20 | 3.95 | 4.04 | +1.09 | +36.95% | 0.44 | 13 | 861 | 2.68 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 2.70 | 3.00 | 2.85 | 2.98 | +0.68 | +29.57% | 0.29 | 60 | 9,034 | 1.59 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 1.80 | 2.00 | 1.90 | 1.96 | +0.63 | +47.37% | 0.17 | 208 | 8,680 | 1.13 | 0.97 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.36 | +61.02% | 0.08 | 4,101 | 80,662 | 0.56 | 0.82 | 0.26 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.17 | +113.34% | 0.02 | 7,689 | 8,029 | 0.56 | 0.45 | 0.42 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 8,057 | 73,280 | 0.62 | 0.14 | 0.22 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 58 | 3,823 | 0.93 | 0.02 | 0.05 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 25 | 154 | 1.01 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 16 | 1.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 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 | 0.01 | 0.00 | 0.00% | 0.03 | 3 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 3 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 1/9/2026 3:59:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,920 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/9/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/9/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 256 | 3.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 841 | 2.48 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.57 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 4,389 | 1.18 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 535 | 0.81 | -0.03 | 0.06 | 0.00 | 1/8/2026 | 1/9/2026 3:59:50 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.22 | -73.34% | 0.01 | 105 | 2,151 | 0.50 | -0.18 | 0.26 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.49 | -52.13% | 0.03 | 2,078 | 117 | 0.51 | -0.55 | 0.42 | -0.03 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 14.00 | 0.65 | 1.30 | 0.98 | 0.80 | -2.69 | -77.08% | 0.07 | 2 | 5 | 0.72 | -0.86 | 0.22 | -0.02 | 1/9/2026 | 1/9/2026 3:59:50 PM EST |
| 15.00 | 1.45 | 2.35 | 1.90 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.15 | -0.98 | 0.05 | 0.00 | 11/14/2025 | 1/9/2026 3:59:50 PM EST |
| 16.00 | 2.45 | 3.70 | 3.08 | 5.69 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.11 | -1.00 | 0.01 | 0.00 | 11/24/2025 | 1/9/2026 3:59:50 PM EST |
| 17.00 | 3.90 | 4.70 | 4.30 | % | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 18.00 | 4.50 | 5.40 | 4.95 | % | 0.28 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 19.00 | 5.90 | 6.70 | 6.30 | % | 0.33 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 20.00 | 6.90 | 7.50 | 7.20 | % | 0.36 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 21.00 | 7.90 | 8.50 | 8.20 | % | 0.39 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 22.00 | 8.80 | 9.50 | 9.15 | % | 0.42 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 23.00 | 9.90 | 10.50 | 10.20 | % | 0.44 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 24.00 | 10.90 | 11.40 | 11.15 | % | 0.46 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST | |||
| 25.00 | 11.90 | 12.50 | 12.20 | % | 0.49 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:50 PM EST |