Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $6.94 as of 12/12/2025 1:40:32 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 | 5.10 | 6.80 | 5.95 | 4.30 | 0.00 | 0.00% | 5.95 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 3:59:54 PM EST |
| 2.00 | 4.20 | 5.30 | 4.75 | 4.95 | +0.60 | +13.80% | 2.38 | 4 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 3.00 | 3.40 | 5.00 | 4.20 | 3.90 | 0.00 | 0.00% | 1.40 | 0 | 4 | 5.51 | 1.00 | 0.01 | 0.00 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 4.00 | 2.25 | 3.70 | 2.98 | 2.60 | 0.00 | 0.00% | 0.74 | 0 | 24 | 3.40 | 0.95 | 0.05 | 0.00 | 12/9/2025 | 12/12/2025 3:59:54 PM EST |
| 5.00 | 1.00 | 2.45 | 1.73 | 2.05 | 0.00 | 0.00% | 0.35 | 0 | 23 | 2.08 | 0.84 | 0.10 | -0.01 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 6.00 | 0.05 | 1.65 | 0.85 | 1.30 | 0.00 | 0.00% | 0.14 | 37 | 695 | 1.66 | 0.69 | 0.16 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 7.00 | 0.60 | 0.90 | 0.75 | 0.66 | -0.19 | -22.36% | 0.11 | 301 | 535 | 1.05 | 0.51 | 0.18 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.05 | +12.50% | 0.03 | 12 | 150 | 1.08 | 0.35 | 0.17 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.20 | % | 0.03 | 4 | 0 | 1.42 | 0.23 | 0.14 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST | |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.18 | 0.14 | 0.10 | -0.01 | 12/11/2025 | 12/12/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.91 | 0.08 | 0.07 | 0.00 | 12/8/2025 | 12/12/2025 3:59:54 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 | % | 0.03 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.01 | 0.00 | 12/12/2025 3:59:54 PM EST | |||
| 4.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.04 | 2 | 20 | 1.49 | -0.05 | 0.05 | 0.00 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 5.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.04 | -20.00% | 0.03 | 45 | 140 | 0.94 | -0.16 | 0.10 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 6.00 | 0.15 | 1.20 | 0.68 | 0.40 | -0.05 | -11.12% | 0.11 | 54 | 297 | 1.26 | -0.31 | 0.16 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 7.00 | 0.25 | 1.40 | 0.83 | 0.80 | -0.10 | -11.12% | 0.12 | 1 | 4 | 1.48 | -0.49 | 0.18 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 8.00 | 1.05 | 2.15 | 1.60 | 1.28 | -0.22 | -14.67% | 0.20 | 2 | 1 | 1.56 | -0.65 | 0.17 | -0.01 | 12/12/2025 | 12/12/2025 3:59:54 PM EST |
| 9.00 | 1.60 | 2.95 | 2.28 | % | 0.25 | 0 | 0 | 1.60 | -0.77 | 0.14 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 10.00 | 2.55 | 3.70 | 3.13 | % | 0.31 | 0 | 0 | 1.49 | -0.86 | 0.10 | -0.01 | 12/12/2025 3:59:54 PM EST | |||
| 11.00 | 3.40 | 4.80 | 4.10 | % | 0.37 | 0 | 0 | 1.83 | -0.92 | 0.07 | 0.00 | 12/12/2025 3:59:54 PM EST |