Options Chain for COMPASS INC CL A (COMP) - $8.28 as of 3/16/2026 1:27:53 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 | 9.70 | 12.30 | 11.00 | % | 11.00 | 0 | 2 | EST | |||||||
| 1.00 | 7.00 | 7.60 | 7.30 | 11.60 | 0.00 | 0.00% | 7.30 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:32 PM EST |
| 2.00 | 8.70 | 11.30 | 10.00 | % | 5.00 | 0 | 7 | EST | |||||||
| 2.00 | 5.90 | 6.60 | 6.25 | 10.84 | 0.00 | 0.00% | 3.12 | 0 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 3:59:32 PM EST |
| 3.00 | 8.30 | 9.80 | 9.05 | % | 3.02 | 0 | 37 | EST | |||||||
| 3.00 | 4.90 | 5.80 | 5.35 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 4.00 | 7.30 | 8.80 | 8.05 | % | 2.01 | 0 | 70 | EST | |||||||
| 4.00 | 3.90 | 4.80 | 4.35 | 3.67 | 0.00 | 0.00% | 1.09 | 0 | 1 | 8.60 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 3:59:32 PM EST |
| 5.00 | 6.30 | 7.80 | 7.05 | % | 1.41 | 0 | 59 | EST | |||||||
| 5.00 | 2.90 | 3.80 | 3.35 | % | 0.67 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 6.00 | 4.70 | 8.50 | 6.60 | 12.60 | 0.00 | 0.00% | 1.10 | 0 | 123 | 2/10/2026 | EST | ||||
| 6.00 | 2.00 | 2.75 | 2.38 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.67 | 0.99 | 0.02 | 0.00 | 2/18/2026 | 3/16/2026 3:59:32 PM EST |
| 7.00 | 4.30 | 7.50 | 5.90 | 11.22 | 0.00 | 0.00% | 0.84 | 0 | 127 | 1/15/2026 | EST | ||||
| 7.00 | 1.10 | 1.65 | 1.38 | 1.42 | 0.00 | 0.00% | 0.20 | 0 | 401 | 2.88 | 0.91 | 0.16 | -0.03 | 3/13/2026 | 3/16/2026 3:59:32 PM EST |
| 8.00 | 2.65 | 5.50 | 4.08 | % | 0.51 | 0 | 151 | EST | |||||||
| 8.00 | 0.30 | 0.75 | 0.53 | 0.42 | -0.03 | -6.67% | 0.07 | 2 | 128 | 1.16 | 0.62 | 0.38 | -0.05 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 9.00 | 2.50 | 5.50 | 4.00 | 8.56 | 0.00 | 0.00% | 0.44 | 0 | 74 | 1/13/2026 | EST | ||||
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 1,017 | 1,176 | 0.99 | 0.25 | 0.32 | -0.04 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 10.00 | 0.75 | 5.00 | 2.88 | 2.49 | 0.00 | 0.00% | 0.29 | 0 | 50 | 3/9/2026 | EST | ||||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.03 | -50.00% | 0.01 | 5 | 2,346 | 1.36 | 0.06 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 11.00 | 0.85 | 5.00 | 2.93 | 3.01 | 0.00 | 0.00% | 0.27 | 0 | 14 | 3/5/2026 | EST | ||||
| 11.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3,910 | 2.42 | 0.01 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 3:59:32 PM EST |
| 12.00 | 0.15 | 1.30 | 0.73 | 2.22 | 0.00 | 0.00% | 0.06 | 0 | 16 | 3/5/2026 | EST | ||||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,775 | 2.60 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:32 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2/20/2026 | EST | ||||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,031 | 2.57 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:32 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 466 | 2.88 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 3:59:32 PM EST |
| 14.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.17 | 0 | 29 | 3/12/2026 | EST | ||||
| 15.00 | 0.00 | 4.80 | 2.40 | 5.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1/26/2026 | EST | ||||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 540 | 3.17 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:32 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 757 | 3.43 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:32 PM EST |
| 16.00 | 0.00 | 4.80 | 2.40 | 3.05 | 0.00 | 0.00% | 0.15 | 0 | 273 | 2/11/2026 | EST | ||||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 3.67 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 3:59:32 PM EST |
| 17.00 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 341 | 3.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:32 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1/26/2026 | EST | ||||
| 21.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | EST | |||||||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | EST | |||||||
| 31.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | EST | |||||||
| 32.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | EST | |||||||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 34.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 1.00 | 0.00 | 1.45 | 0.73 | % | 0.73 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 2.00 | 0.00 | 1.45 | 0.73 | % | 0.36 | 0 | 5 | EST | |||||||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 3.00 | 0.00 | 1.45 | 0.73 | % | 0.24 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 7.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:32 PM EST | |||
| 4.00 | 0.00 | 1.45 | 0.73 | % | 0.18 | 0 | 19 | EST | |||||||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:32 PM EST |
| 5.00 | 0.00 | 1.45 | 0.73 | % | 0.15 | 0 | 115 | EST | |||||||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 61 | 3.87 | -0.01 | 0.02 | 0.00 | 3/12/2026 | 3/16/2026 3:59:32 PM EST |
| 6.00 | 0.00 | 2.65 | 1.33 | % | 0.22 | 0 | 6 | EST | |||||||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.53 | -0.09 | 0.16 | -0.03 | 2/25/2026 | 3/16/2026 3:59:32 PM EST |
| 7.00 | 0.00 | 4.80 | 2.40 | % | 0.34 | 0 | 0 | EST | |||||||
| 8.00 | 0.10 | 0.50 | 0.30 | 0.15 | -0.07 | -31.82% | 0.04 | 2 | 360 | 1.19 | -0.38 | 0.38 | -0.05 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 8.00 | 0.00 | 4.80 | 2.40 | % | 0.30 | 0 | 7 | EST | |||||||
| 9.00 | 0.50 | 1.25 | 0.88 | 0.85 | -0.03 | -3.41% | 0.10 | 11,004 | 28,298 | 2.24 | -0.75 | 0.32 | -0.04 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 9.00 | 0.00 | 4.80 | 2.40 | % | 0.27 | 0 | 0 | EST | |||||||
| 10.00 | 1.50 | 2.00 | 1.75 | 1.55 | -0.20 | -11.43% | 0.17 | 12 | 4,974 | 2.19 | -0.94 | 0.12 | -0.01 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | EST | |||||||
| 11.00 | 2.45 | 3.00 | 2.73 | 2.80 | +0.08 | +2.95% | 0.25 | 1 | 2,355 | 2.77 | -0.99 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 6 | EST | |||||||
| 12.00 | 3.30 | 4.00 | 3.65 | 3.60 | -0.10 | -2.71% | 0.30 | 1 | 310 | 3.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 12.00 | 0.10 | 5.00 | 2.55 | 0.50 | 0.00 | 0.00% | 0.21 | 0 | 138 | 3/12/2026 | EST | ||||
| 13.00 | 4.20 | 5.10 | 4.65 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 69 | 4.14 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:32 PM EST |
| 13.00 | 0.75 | 5.00 | 2.88 | 0.37 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1/27/2026 | EST | ||||
| 14.00 | 1.65 | 3.00 | 2.33 | % | 0.17 | 0 | 0 | EST | |||||||
| 14.00 | 5.20 | 6.30 | 5.75 | 5.35 | 0.00 | 0.00% | 0.41 | 0 | 3 | 5.33 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:32 PM EST |
| 15.00 | 6.30 | 7.20 | 6.75 | 6.55 | +0.20 | +3.15% | 0.45 | 1 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 15.00 | 2.40 | 4.00 | 3.20 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2/23/2026 | EST | ||||
| 16.00 | 7.50 | 8.20 | 7.85 | 7.75 | +0.40 | +5.45% | 0.49 | 5 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 16.00 | 3.40 | 5.00 | 4.20 | % | 0.26 | 0 | 0 | EST | |||||||
| 17.00 | 8.50 | 9.30 | 8.90 | 8.70 | +0.35 | +4.20% | 0.52 | 6 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 17.00 | 4.40 | 6.00 | 5.20 | % | 0.31 | 0 | 0 | EST | |||||||
| 18.00 | 9.40 | 10.30 | 9.85 | 9.70 | % | 0.55 | 9 | 0 | 6.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST | |
| 18.00 | 5.20 | 8.50 | 6.85 | % | 0.38 | 0 | 0 | EST | |||||||
| 19.00 | 10.40 | 11.30 | 10.85 | 10.70 | % | 0.57 | 4 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST | |
| 19.00 | 6.20 | 9.50 | 7.85 | % | 0.41 | 0 | 0 | EST | |||||||
| 20.00 | 11.40 | 12.30 | 11.85 | 11.50 | -0.15 | -1.29% | 0.59 | 3 | 2 | 7.20 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 20.00 | 7.20 | 10.50 | 8.85 | % | 0.44 | 0 | 0 | EST | |||||||
| 21.00 | 12.30 | 13.30 | 12.80 | 12.55 | -0.15 | -1.19% | 0.61 | 5 | 1 | 7.44 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 21.00 | 8.20 | 11.50 | 9.85 | % | 0.47 | 0 | 0 | EST | |||||||
| 22.00 | 9.20 | 12.50 | 10.85 | % | 0.49 | 0 | 0 | EST | |||||||
| 22.00 | 13.40 | 14.30 | 13.85 | 13.70 | -0.15 | -1.09% | 0.63 | 2 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 23.00 | 14.40 | 15.30 | 14.85 | 14.70 | 0.00 | 0.00% | 0.65 | 2 | 3 | 7.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 23.00 | 10.00 | 13.50 | 11.75 | % | 0.51 | 0 | 0 | EST | |||||||
| 24.00 | 15.40 | 16.30 | 15.85 | 15.75 | -0.05 | -0.32% | 0.66 | 1 | 0 | 8.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 24.00 | 10.70 | 14.50 | 12.60 | % | 0.53 | 0 | 0 | EST | |||||||
| 25.00 | 16.30 | 17.30 | 16.80 | 16.55 | -0.30 | -1.78% | 0.67 | 5 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:32 PM EST |
| 25.00 | 11.70 | 15.50 | 13.60 | % | 0.54 | 0 | 0 | EST | |||||||
| 26.00 | 12.70 | 16.50 | 14.60 | % | 0.56 | 0 | 0 | EST | |||||||
| 27.00 | 13.70 | 17.50 | 15.60 | % | 0.58 | 0 | 0 | EST | |||||||
| 28.00 | 14.70 | 18.50 | 16.60 | % | 0.59 | 0 | 0 | EST | |||||||
| 29.00 | 15.70 | 19.50 | 17.60 | % | 0.61 | 0 | 0 | EST | |||||||
| 30.00 | 16.70 | 20.50 | 18.60 | % | 0.62 | 0 | 0 | EST | |||||||
| 31.00 | 17.80 | 21.50 | 19.65 | % | 0.63 | 0 | 0 | EST | |||||||
| 32.00 | 18.80 | 22.50 | 20.65 | % | 0.65 | 0 | 0 | EST | |||||||
| 33.00 | 19.80 | 23.50 | 21.65 | % | 0.66 | 0 | 0 | EST | |||||||
| 34.00 | 20.80 | 24.50 | 22.65 | % | 0.67 | 0 | 0 | EST | |||||||
| 35.00 | 21.80 | 25.50 | 23.65 | % | 0.68 | 0 | 0 | EST |