Options Chain for COMPASS INC CL A (COMP) - $9.34 as of 3/28/2025 2:42:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 6.80 | 7.80 | % | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 3.00 | 5.90 | 6.30 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 4.00 | 5.00 | 5.30 | 4.50 | 0.00 | 0.00% | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:49 PM EST |
| 5.00 | 3.90 | 4.30 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 6.00 | 3.10 | 3.30 | 3.10 | -0.40 | -11.43% | 20 | 22 | 1.45 | 1.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 7.00 | 2.10 | 2.30 | 2.24 | -0.64 | -22.23% | 1 | 31 | 1.02 | 0.96 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 8.00 | 1.25 | 1.40 | 1.30 | -0.10 | -7.15% | 21 | 249 | 0.67 | 0.83 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 9.00 | 0.55 | 0.65 | 0.65 | -0.09 | -12.17% | 40 | 694 | 0.59 | 0.58 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 0.20 | 0.25 | 0.20 | -0.10 | -33.34% | 33 | 366 | 0.60 | 0.29 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 11.00 | 0.05 | 0.15 | 0.07 | -0.03 | -30.00% | 21 | 141 | 0.66 | 0.11 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 154 | 0.99 | 0.03 | 0.06 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.01 | 0.02 | 0.00 | 2/25/2025 | 3/28/2025 3:59:49 PM EST |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.35 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 181 | 1.09 | -0.04 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | +0.01 | +7.15% | 7 | 100 | 0.68 | -0.17 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 9.00 | 0.40 | 0.45 | 0.46 | +0.12 | +35.30% | 10 | 160 | 0.60 | -0.42 | 0.29 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 10.00 | 0.95 | 1.15 | 1.05 | +0.15 | +16.67% | 3 | 152 | 0.61 | -0.71 | 0.27 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 11.00 | 1.80 | 2.05 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.89 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 12.00 | 2.70 | 2.95 | % | 0 | 0 | 0.96 | -0.97 | 0.06 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 13.00 | 3.70 | 4.00 | % | 0 | 0 | 1.01 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 14.00 | 4.70 | 5.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 15.00 | 5.80 | 6.00 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 16.00 | 6.70 | 7.00 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 17.00 | 7.70 | 8.10 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 18.00 | 8.70 | 9.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 19.00 | 9.70 | 10.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 20.00 | 10.70 | 11.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |