Options Chain for COMPASS INC CL A (COMP) - $6.30 as of 11/20/2024 3:54:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.00 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.00 | 4.70 | 5.90 | 4.90 | 0.00 | 0.00% | 0 | 5 | 8.41 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:50 PM EST |
| 1.50 | 4.20 | 5.40 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 3.70 | 4.90 | 1.51 | 0.00 | 0.00% | 0 | 5 | 4.97 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:50 PM EST |
| 2.50 | 3.70 | 4.10 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 3.00 | 3.20 | 4.30 | 3.17 | 0.00 | 0.00% | 0 | 310 | 2.01 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 3.50 | 2.75 | 3.10 | 3.24 | 0.00 | 0.00% | 0 | 65 | 1.41 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 4.00 | 2.30 | 2.60 | 2.75 | 0.00 | 0.00% | 0 | 1,132 | 1.13 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 1.80 | 2.10 | 1.87 | 0.00 | 0.00% | 0 | 11 | 1.07 | 0.99 | 0.03 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 1.35 | 1.55 | 1.45 | +0.22 | +17.89% | 1 | 1,539 | 0.82 | 0.94 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 1.00 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 78 | 0.58 | 0.85 | 0.23 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.60 | 0.70 | 0.65 | +0.18 | +38.30% | 1 | 900 | 0.54 | 0.70 | 0.35 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.20 | 0.25 | 0.20 | +0.03 | +17.65% | 34 | 3,743 | 0.58 | 0.33 | 0.36 | -0.01 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | +0.01 | +11.12% | 23 | 1,609 | 0.71 | 0.10 | 0.16 | 0.00 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.02 | 0.04 | 0.00 | 11/4/2024 | 11/20/2024 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.00 | 0.01 | 0.00 | 10/16/2024 | 11/20/2024 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15,367 | 2.47 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 3:59:50 PM EST |
| 2.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.95 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:50 PM EST |
| 3.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5,846 | 2.21 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 11/20/2024 3:59:50 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 367 | 2.98 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:50 PM EST |
| 4.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 7 | 2.51 | -0.01 | 0.03 | 0.00 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 5,115 | 0.82 | -0.06 | 0.11 | 0.00 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 5.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 216 | 0.60 | -0.15 | 0.23 | 0.00 | 11/18/2024 | 11/20/2024 3:59:50 PM EST |
| 6.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2,118 | 0.58 | -0.30 | 0.35 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 7.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 48 | 0.55 | -0.67 | 0.36 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 8.00 | 1.00 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.90 | 0.16 | 0.00 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 9.00 | 1.70 | 2.75 | % | 0 | 0 | 1.08 | -0.98 | 0.04 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 10.00 | 3.50 | 3.70 | % | 0 | 0 | 1.16 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 11.00 | 3.90 | 4.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 12.00 | 4.70 | 6.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |