Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $13.13 as of 9/28/2026 4:26:23 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 | 10.00 | 14.50 | 12.25 | 12.50 | 0.00 | 0.00% | 12.25 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/28/2026 2:58:57 PM EST |
| 2.00 | 9.00 | 13.50 | 11.25 | 11.25 | +0.05 | +0.45% | 5.62 | 4 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 3.00 | 8.00 | 12.40 | 10.20 | 6.60 | 0.00 | 0.00% | 3.40 | 0 | 2 | 7.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 9/28/2026 2:58:57 PM EST |
| 4.00 | 7.00 | 11.50 | 9.25 | 10.30 | 0.00 | 0.00% | 2.31 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/28/2026 2:58:57 PM EST |
| 5.00 | 7.10 | 9.60 | 8.35 | 8.25 | -0.20 | -2.37% | 1.67 | 1 | 43 | 2.51 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 6.00 | 6.00 | 9.20 | 7.60 | 9.13 | 0.00 | 0.00% | 1.27 | 0 | 74 | 3.49 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 2:58:57 PM EST |
| 7.00 | 5.50 | 7.20 | 6.35 | 7.70 | 0.00 | 0.00% | 0.91 | 0 | 26 | 1.52 | 0.99 | 0.01 | 0.00 | 9/14/2026 | 9/28/2026 2:58:57 PM EST |
| 8.00 | 5.00 | 6.20 | 5.60 | 6.93 | 0.00 | 0.00% | 0.70 | 0 | 16 | 1.27 | 0.96 | 0.02 | 0.00 | 9/10/2026 | 9/28/2026 2:58:57 PM EST |
| 9.00 | 4.20 | 5.00 | 4.60 | 6.20 | 0.00 | 0.00% | 0.51 | 0 | 480 | 1.23 | 0.92 | 0.03 | -0.01 | 9/17/2026 | 9/28/2026 2:58:57 PM EST |
| 10.00 | 3.30 | 4.00 | 3.65 | 5.65 | 0.00 | 0.00% | 0.36 | 0 | 237 | 1.00 | 0.87 | 0.05 | -0.01 | 9/9/2026 | 9/28/2026 2:58:57 PM EST |
| 11.00 | 2.30 | 3.60 | 2.95 | 4.40 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.85 | 0.79 | 0.07 | -0.01 | 9/22/2026 | 9/28/2026 2:58:57 PM EST |
| 12.00 | 1.90 | 2.55 | 2.23 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 317 | 0.71 | 0.70 | 0.09 | -0.01 | 9/23/2026 | 9/28/2026 2:58:57 PM EST |
| 13.00 | 1.45 | 2.25 | 1.85 | 1.70 | -0.06 | -3.41% | 0.14 | 3 | 4,708 | 0.83 | 0.60 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 14.00 | 1.10 | 1.45 | 1.28 | 1.23 | -0.07 | -5.39% | 0.09 | 1 | 4,613 | 0.80 | 0.51 | 0.10 | -0.02 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 15.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.02 | +2.05% | 0.06 | 62 | 1,102 | 0.78 | 0.41 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 16.00 | 0.60 | 0.80 | 0.70 | 0.75 | 0.00 | 0.00% | 0.04 | 15 | 2,297 | 0.76 | 0.33 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 17.00 | 0.35 | 0.65 | 0.50 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 1,215 | 0.81 | 0.26 | 0.08 | -0.01 | 9/25/2026 | 9/28/2026 2:58:57 PM EST |
| 18.00 | 0.10 | 0.55 | 0.33 | 0.42 | -0.08 | -16.00% | 0.02 | 40 | 894 | 0.81 | 0.20 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 19.00 | 0.15 | 0.40 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.78 | 0.15 | 0.06 | -0.01 | 9/25/2026 | 9/28/2026 2:58:57 PM EST |
| 20.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.02 | +8.70% | 0.01 | 103 | 1,752 | 0.70 | 0.11 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.25 | 0.09 | 0.04 | -0.01 | 9/4/2026 | 9/28/2026 2:58:57 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.20 | -66.67% | 0.01 | 3 | 535 | 1.33 | 0.06 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 337 | 1.39 | 0.05 | 0.02 | 0.00 | 9/21/2026 | 9/28/2026 2:58:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 241 | 1.46 | 0.03 | 0.02 | 0.00 | 9/21/2026 | 9/28/2026 2:58:57 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.06 | 0.02 | 0.01 | 0.00 | 9/22/2026 | 9/28/2026 2:58:57 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | 0.02 | 0.01 | 0.00 | 8/12/2026 | 9/28/2026 2:58:57 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.15 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 9/28/2026 2:58:57 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.20 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/28/2026 2:58:57 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 | 3.65 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 9/28/2026 2:58:57 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 9/28/2026 2:58:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 35 | 3.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/28/2026 2:58:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 2:58:57 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 285 | 2.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 2:58:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 20 | 1.99 | -0.01 | 0.01 | 0.00 | 8/17/2026 | 9/28/2026 2:58:57 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 194 | 1.68 | -0.04 | 0.02 | 0.00 | 9/17/2026 | 9/28/2026 2:58:57 PM EST |
| 9.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.12 | -44.45% | 0.03 | 3 | 74 | 0.81 | -0.08 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 10.00 | 0.15 | 0.50 | 0.33 | 0.27 | -0.13 | -32.50% | 0.03 | 2 | 2,319 | 0.84 | -0.13 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 11.00 | 0.10 | 0.70 | 0.40 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 623 | 0.83 | -0.21 | 0.07 | -0.01 | 9/25/2026 | 9/28/2026 2:58:57 PM EST |
| 12.00 | 0.60 | 0.95 | 0.78 | 0.85 | -0.15 | -15.00% | 0.07 | 5 | 608 | 0.78 | -0.30 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 13.00 | 1.00 | 1.65 | 1.33 | 1.36 | +0.01 | +0.75% | 0.10 | 54 | 2,228 | 0.77 | -0.40 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 14.00 | 1.80 | 2.25 | 2.03 | 1.98 | -0.09 | -4.35% | 0.14 | 2 | 437 | 0.78 | -0.49 | 0.10 | -0.02 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 15.00 | 2.25 | 2.85 | 2.55 | 2.70 | 0.00 | 0.00% | 0.17 | 4 | 49 | 0.82 | -0.58 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 2:58:57 PM EST |
| 16.00 | 2.90 | 4.10 | 3.50 | 2.95 | 0.00 | 0.00% | 0.22 | 0 | 72 | 0.88 | -0.67 | 0.09 | -0.01 | 9/23/2026 | 9/28/2026 2:58:57 PM EST |
| 17.00 | 3.70 | 4.60 | 4.15 | 3.57 | 0.00 | 0.00% | 0.24 | 0 | 252 | 0.74 | -0.74 | 0.08 | -0.01 | 8/25/2026 | 9/28/2026 2:58:57 PM EST |
| 18.00 | 4.50 | 5.70 | 5.10 | 4.30 | 0.00 | 0.00% | 0.28 | 0 | 59 | 1.24 | -0.80 | 0.07 | -0.01 | 8/25/2026 | 9/28/2026 2:58:57 PM EST |
| 19.00 | 5.30 | 6.80 | 6.05 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.39 | -0.85 | 0.06 | -0.01 | 6/15/2026 | 9/28/2026 2:58:57 PM EST |
| 20.00 | 6.30 | 7.20 | 6.75 | % | 0.34 | 0 | 0 | 1.14 | -0.89 | 0.05 | -0.01 | 9/28/2026 2:58:57 PM EST | |||
| 21.00 | 7.20 | 8.70 | 7.95 | % | 0.38 | 0 | 0 | 1.52 | -0.91 | 0.04 | -0.01 | 9/28/2026 2:58:57 PM EST | |||
| 22.00 | 8.20 | 9.70 | 8.95 | % | 0.41 | 0 | 0 | 1.60 | -0.94 | 0.03 | 0.00 | 9/28/2026 2:58:57 PM EST | |||
| 23.00 | 9.10 | 10.60 | 9.85 | % | 0.43 | 0 | 0 | 1.61 | -0.95 | 0.02 | 0.00 | 9/28/2026 2:58:57 PM EST | |||
| 24.00 | 10.10 | 11.60 | 10.85 | % | 0.45 | 0 | 0 | 1.68 | -0.97 | 0.02 | 0.00 | 9/28/2026 2:58:57 PM EST | |||
| 25.00 | 10.10 | 14.00 | 12.05 | % | 0.48 | 0 | 0 | 2.49 | -0.98 | 0.01 | 0.00 | 9/28/2026 2:58:57 PM EST | |||
| 26.00 | 10.90 | 14.90 | 12.90 | % | 0.50 | 0 | 0 | 2.50 | -0.98 | 0.01 | 0.00 | 9/28/2026 2:58:57 PM EST | |||
| 27.00 | 11.90 | 15.90 | 13.90 | % | 0.51 | 0 | 0 | 2.56 | -0.99 | 0.01 | 0.00 | 9/28/2026 2:58:57 PM EST | |||
| 28.00 | 12.90 | 16.90 | 14.90 | % | 0.53 | 0 | 0 | 2.62 | -0.99 | 0.01 | 0.00 | 9/28/2026 2:58:57 PM EST |