| 0 |
0% |
2.25 |
3.1 |
0 |
9.00 |
0 |
0% |
0 |
0.35 |
0 |
COMP Call 9.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolCOMP|20260918|9.00C
Delta0.8867
Imp Vol0.8614
Bid2.25
Gamma0.0741
Theoretical2.675
Ask3.1
Theta-0.0107
Intrinsic Value2.395
Volume0
Vega0.0058
Time Value-2.395
Open Interest3
Rho0.0051
Delta / Theta-82.8527
COMP Put 9.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolCOMP|20260918|9.00P
Delta-0.1197
Imp Vol0.8904
Bid0
Gamma0.0746
Theoretical0.175
Ask0.35
Theta-0.0106
Intrinsic Value-2.395
Volume0
Vega0.006
Time Value2.395
Open Interest161
Rho-0.001
Delta / Theta11.3403
|
| 1.7 |
1.7% |
1.5 |
1.8 |
3 |
10.00 |
0.18 |
0.18% |
0.1 |
0.2 |
1 |
COMP Call 10.00
Exp: Sep 18, 2026
Last: 1.7
Chg.: 1.7%
SymbolCOMP|20260918|10.00C
Delta0.8558
Imp Vol0.5475
Bid1.5
Gamma0.1379
Theoretical1.65
Ask1.8
Theta-0.0083
Intrinsic Value1.395
Volume3
Vega0.0068
Time Value0.305
Open Interest1,266
Rho0.0056
Delta / Theta-103.1449
COMP Put 10.00
Exp: Sep 18, 2026
Last: 0.18
Chg.: 0.18%
SymbolCOMP|20260918|10.00P
Delta-0.1549
Imp Vol0.5753
Bid0.1
Gamma0.1378
Theoretical0.15
Ask0.2
Theta-0.0081
Intrinsic Value-1.395
Volume1
Vega0.0072
Time Value1.575
Open Interest178
Rho-0.0012
Delta / Theta19.1979
|
| 1.1 |
1.1% |
0.8 |
1.05 |
1 |
11.00 |
0.45 |
0.45% |
0.4 |
0.45 |
1 |
COMP Call 11.00
Exp: Sep 18, 2026
Last: 1.1
Chg.: 1.1%
SymbolCOMP|20260918|11.00C
Delta0.6558
Imp Vol0.5374
Bid0.8
Gamma0.2277
Theoretical0.925
Ask1.05
Theta-0.0126
Intrinsic Value0.395
Volume1
Vega0.0111
Time Value0.705
Open Interest40
Rho0.0045
Delta / Theta-52.2112
COMP Put 11.00
Exp: Sep 18, 2026
Last: 0.45
Chg.: 0.45%
SymbolCOMP|20260918|11.00P
Delta-0.3485
Imp Vol0.5564
Bid0.4
Gamma0.2214
Theoretical0.425
Ask0.45
Theta-0.012
Intrinsic Value-0.395
Volume1
Vega0.0111
Time Value0.845
Open Interest403
Rho-0.0027
Delta / Theta29.0656
|
|
11.395 |
Price @ Aug 24, 2026 03:28PM GMT |
| 0.5 |
0.5% |
0.45 |
0.55 |
5 |
12.00 |
0.96 |
0.96% |
0.9 |
1 |
4 |
COMP Call 12.00
Exp: Sep 18, 2026
Last: 0.5
Chg.: 0.5%
SymbolCOMP|20260918|12.00C
Delta0.4248
Imp Vol0.5823
Bid0.45
Gamma0.2237
Theoretical0.5
Ask0.55
Theta-0.0142
Intrinsic Value-0.605
Volume5
Vega0.0118
Time Value1.105
Open Interest833
Rho0.003
Delta / Theta-29.9908
COMP Put 12.00
Exp: Sep 18, 2026
Last: 0.96
Chg.: 0.96%
SymbolCOMP|20260918|12.00P
Delta-0.5831
Imp Vol0.5584
Bid0.9
Gamma0.2335
Theoretical0.95
Ask1
Theta-0.0125
Intrinsic Value0.605
Volume4
Vega0.0117
Time Value0.355
Open Interest393
Rho-0.0043
Delta / Theta46.7339
|
| 0.25 |
0.25% |
0.2 |
0.3 |
17 |
13.00 |
0 |
0% |
1.25 |
1.95 |
0 |
COMP Call 13.00
Exp: Sep 18, 2026
Last: 0.25
Chg.: 0.25%
SymbolCOMP|20260918|13.00C
Delta0.2484
Imp Vol0.6069
Bid0.2
Gamma0.1734
Theoretical0.25
Ask0.3
Theta-0.0118
Intrinsic Value-1.605
Volume17
Vega0.0095
Time Value1.855
Open Interest1,998
Rho0.0018
Delta / Theta-21.0075
COMP Put 13.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolCOMP|20260918|13.00P
Delta-0.8346
Imp Vol0.4567
Bid1.25
Gamma0.1845
Theoretical1.6
Ask1.95
Theta-0.0061
Intrinsic Value1.605
Volume0
Vega0.0074
Time Value-1.605
Open Interest182
Rho-0.0051
Delta / Theta137.6153
|
| 0 |
0% |
0.1 |
0.3 |
0 |
14.00 |
0 |
0% |
2 |
2.7 |
0 |
COMP Call 14.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolCOMP|20260918|14.00C
Delta0.1809
Imp Vol0.7377
Bid0.1
Gamma0.1186
Theoretical0.2
Ask0.3
Theta-0.0119
Intrinsic Value-2.605
Volume0
Vega0.0079
Time Value2.605
Open Interest4,379
Rho0.0013
Delta / Theta-15.241
COMP Put 14.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolCOMP|20260918|14.00P
Delta-0.9737
Imp Vol0.4169
Bid2
Gamma0.0508
Theoretical2.51
Ask2.7
Theta-0.0011
Intrinsic Value2.605
Volume0
Vega0.0017
Time Value-2.605
Open Interest1
Rho-0.0023
Delta / Theta888.3315
|
| 0 |
0% |
252 |
260 |
0 |
250.00 |
0 |
0% |
0 |
0 |
0 |
COMP Call 250.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolSPGI|20260918|250.00C
Delta0
Imp Vol0
Bid252
Gamma0
Theoretical0
Ask260
Theta0
Intrinsic Value-239.58
Volume0
Vega0
Time Value239.58
Open Interest0
Rho0
Delta / Theta0
COMP Put 250.00
Exp: Aug 24, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value239.58
Volume0
Vega0
Time Value-239.58
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
243 |
250 |
0 |
260.00 |
0 |
0% |
0 |
0 |
0 |
COMP Call 260.00
Exp: Sep 18, 2026
Last: 0
Chg.: 0%
SymbolSPGI|20260918|260.00C
Delta0
Imp Vol0
Bid243
Gamma0
Theoretical0
Ask250
Theta0
Intrinsic Value-249.58
Volume0
Vega0
Time Value249.58
Open Interest0
Rho0
Delta / Theta0
COMP Put 260.00
Exp: Aug 24, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value249.58
Volume0
Vega0
Time Value-249.58
Open Interest0
Rho0
Delta / Theta0
|
| 229.5 |
0% |
233 |
241 |
0 |
270.00 |
0 |
0% |
0 |
0 |
0 |
COMP Call 270.00
Exp: Sep 18, 2026
Last: 229.5
Chg.: 0%
SymbolSPGI|20260918|270.00C
Delta0
Imp Vol0
Bid233
Gamma0
Theoretical0
Ask241
Theta0
Intrinsic Value-259.58
Volume0
Vega0
Time Value489.08
Open Interest1
Rho0
Delta / Theta0
COMP Put 270.00
Exp: Aug 24, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value259.58
Volume0
Vega0
Time Value-259.58
Open Interest0
Rho0
Delta / Theta0
|