Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $12.50 as of 7/20/2026 7:35:46 AM 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 | 9.00 | 13.00 | 11.00 | 12.50 | 0.00 | 0.00% | 11.00 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/20/2026 4:00:08 PM EST |
| 2.00 | 8.00 | 12.50 | 10.25 | 9.40 | 0.00 | 0.00% | 5.12 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:08 PM EST |
| 3.00 | 7.00 | 11.50 | 9.25 | 6.60 | 0.00 | 0.00% | 3.08 | 0 | 2 | 7.41 | 0.99 | 0.00 | 0.00 | 4/20/2026 | 7/20/2026 4:00:08 PM EST |
| 4.00 | 7.30 | 9.20 | 8.25 | % | 2.06 | 0 | 0 | 2.87 | 0.98 | 0.01 | 0.00 | 7/20/2026 4:00:08 PM EST | |||
| 5.00 | 6.30 | 7.90 | 7.10 | 6.20 | 0.00 | 0.00% | 1.42 | 0 | 48 | 2.07 | 0.95 | 0.01 | 0.00 | 5/13/2026 | 7/20/2026 4:00:08 PM EST |
| 6.00 | 4.50 | 9.00 | 6.75 | 7.92 | 0.00 | 0.00% | 1.12 | 0 | 61 | 3.33 | 0.92 | 0.02 | -0.01 | 7/15/2026 | 7/20/2026 4:00:08 PM EST |
| 7.00 | 4.90 | 6.90 | 5.90 | 6.70 | 0.00 | 0.00% | 0.84 | 0 | 69 | 1.33 | 0.88 | 0.03 | -0.01 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 8.00 | 4.20 | 6.00 | 5.10 | 5.51 | -0.99 | -15.24% | 0.64 | 20 | 14 | 1.25 | 0.83 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 9.00 | 3.50 | 5.60 | 4.55 | 6.28 | 0.00 | 0.00% | 0.51 | 0 | 478 | 1.26 | 0.77 | 0.04 | -0.01 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 10.00 | 3.50 | 4.30 | 3.90 | 3.80 | -0.40 | -9.53% | 0.39 | 1 | 116 | 1.18 | 0.72 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 11.00 | 2.85 | 4.50 | 3.68 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 45 | 1.27 | 0.67 | 0.05 | -0.01 | 6/26/2026 | 7/20/2026 4:00:08 PM EST |
| 12.00 | 2.75 | 3.60 | 3.18 | 3.00 | -1.66 | -35.63% | 0.27 | 2 | 318 | 1.21 | 0.62 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 13.00 | 2.40 | 2.95 | 2.68 | 2.65 | -0.75 | -22.06% | 0.21 | 45 | 4,395 | 1.15 | 0.58 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 14.00 | 2.10 | 2.30 | 2.20 | 2.26 | -0.69 | -23.39% | 0.16 | 8 | 1,298 | 1.08 | 0.53 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 15.00 | 1.80 | 2.15 | 1.98 | 2.55 | -0.20 | -7.28% | 0.13 | 30 | 366 | 1.10 | 0.49 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 16.00 | 1.60 | 2.45 | 2.03 | 2.50 | 0.00 | 0.00% | 0.13 | 0 | 426 | 1.20 | 0.45 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 17.00 | 1.55 | 1.85 | 1.70 | 1.65 | -0.35 | -17.50% | 0.10 | 12 | 438 | 1.15 | 0.42 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 18.00 | 1.15 | 1.75 | 1.45 | 1.50 | -0.41 | -21.47% | 0.08 | 7 | 259 | 1.12 | 0.39 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 19.00 | 1.05 | 1.70 | 1.38 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.15 | 0.36 | 0.05 | -0.01 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 20.00 | 0.90 | 1.20 | 1.05 | 1.24 | -0.36 | -22.50% | 0.05 | 3 | 1,354 | 1.08 | 0.33 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 21.00 | 0.75 | 1.05 | 0.90 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 256 | 1.06 | 0.31 | 0.04 | -0.01 | 7/13/2026 | 7/20/2026 4:00:08 PM EST |
| 22.00 | 0.65 | 0.95 | 0.80 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.06 | 0.28 | 0.04 | -0.01 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 23.00 | 0.55 | 0.85 | 0.70 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 336 | 1.06 | 0.26 | 0.04 | -0.01 | 7/9/2026 | 7/20/2026 4:00:08 PM EST |
| 24.00 | 0.50 | 0.80 | 0.65 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.07 | 0.24 | 0.04 | -0.01 | 7/14/2026 | 7/20/2026 4:00:08 PM EST |
| 25.00 | 0.40 | 0.70 | 0.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.05 | 0.23 | 0.04 | -0.01 | 7/13/2026 | 7/20/2026 4:00:08 PM EST |
| 26.00 | 0.35 | 0.60 | 0.48 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.04 | 0.21 | 0.04 | -0.01 | 7/2/2026 | 7/20/2026 4:00:08 PM EST |
| 27.00 | 0.30 | 0.55 | 0.43 | 0.55 | -0.20 | -26.67% | 0.02 | 1 | 72 | 1.04 | 0.20 | 0.03 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 28.00 | 0.35 | 0.50 | 0.43 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 46 | 1.08 | 0.18 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 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 | 1.75 | 0.88 | % | 0.88 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/20/2026 4:00:08 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 1.46 | -0.01 | 0.00 | 0.00 | 7/20/2026 4:00:08 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 30 | 1.37 | -0.02 | 0.01 | 0.00 | 6/30/2026 | 7/20/2026 4:00:08 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 29 | 1.37 | -0.05 | 0.01 | 0.00 | 7/13/2026 | 7/20/2026 4:00:08 PM EST |
| 6.00 | 0.15 | 0.50 | 0.33 | 0.42 | +0.05 | +13.52% | 0.06 | 2 | 273 | 1.03 | -0.08 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 7.00 | 0.40 | 0.85 | 0.63 | 0.60 | 0.00 | 0.00% | 0.09 | 0 | 20 | 1.08 | -0.12 | 0.03 | -0.01 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 8.00 | 0.90 | 1.10 | 1.00 | 1.05 | 0.00 | 0.00% | 0.12 | 0 | 197 | 1.11 | -0.17 | 0.03 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 9.00 | 1.35 | 1.55 | 1.45 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 72 | 1.13 | -0.23 | 0.04 | -0.01 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 10.00 | 1.80 | 2.00 | 1.90 | 1.85 | -0.05 | -2.64% | 0.19 | 2,819 | 2,362 | 1.11 | -0.28 | 0.04 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 11.00 | 2.25 | 2.50 | 2.38 | 2.35 | 0.00 | 0.00% | 0.22 | 0 | 252 | 1.07 | -0.33 | 0.05 | -0.01 | 7/16/2026 | 7/20/2026 4:00:08 PM EST |
| 12.00 | 2.90 | 3.10 | 3.00 | 3.00 | -0.10 | -3.23% | 0.25 | 20 | 296 | 1.09 | -0.38 | 0.05 | -0.01 | 7/20/2026 | 7/20/2026 4:00:08 PM EST |
| 13.00 | 3.50 | 3.80 | 3.65 | 2.69 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.07 | -0.42 | 0.05 | -0.01 | 7/17/2026 | 7/20/2026 4:00:08 PM EST |
| 14.00 | 4.20 | 4.60 | 4.40 | 4.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.11 | -0.47 | 0.05 | -0.01 | 5/26/2026 | 7/20/2026 4:00:08 PM EST |
| 15.00 | 4.90 | 5.70 | 5.30 | 4.94 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.18 | -0.51 | 0.05 | -0.01 | 7/7/2026 | 7/20/2026 4:00:08 PM EST |
| 16.00 | 5.70 | 6.10 | 5.90 | % | 0.37 | 0 | 0 | 1.12 | -0.55 | 0.05 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 17.00 | 6.50 | 7.90 | 7.20 | 6.00 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.31 | -0.58 | 0.05 | -0.01 | 7/15/2026 | 7/20/2026 4:00:08 PM EST |
| 18.00 | 7.30 | 7.90 | 7.60 | % | 0.42 | 0 | 0 | 1.15 | -0.61 | 0.05 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 19.00 | 8.10 | 9.90 | 9.00 | 8.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.36 | -0.64 | 0.05 | -0.01 | 6/15/2026 | 7/20/2026 4:00:08 PM EST |
| 20.00 | 8.80 | 9.70 | 9.25 | % | 0.46 | 0 | 0 | 1.12 | -0.67 | 0.05 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 21.00 | 7.50 | 12.00 | 9.75 | % | 0.46 | 0 | 0 | 1.87 | -0.69 | 0.04 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 22.00 | 8.70 | 13.00 | 10.85 | % | 0.49 | 0 | 0 | 1.92 | -0.72 | 0.04 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 23.00 | 9.50 | 14.00 | 11.75 | % | 0.51 | 0 | 0 | 1.97 | -0.74 | 0.04 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 24.00 | 10.50 | 15.00 | 12.75 | % | 0.53 | 0 | 0 | 2.02 | -0.76 | 0.04 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 25.00 | 11.10 | 15.20 | 13.15 | % | 0.53 | 0 | 0 | 1.76 | -0.77 | 0.04 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 26.00 | 12.00 | 16.50 | 14.25 | % | 0.55 | 0 | 0 | 1.92 | -0.79 | 0.04 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 27.00 | 13.00 | 17.50 | 15.25 | % | 0.56 | 0 | 0 | 1.96 | -0.80 | 0.03 | -0.01 | 7/20/2026 4:00:08 PM EST | |||
| 28.00 | 14.20 | 18.50 | 16.35 | % | 0.58 | 0 | 0 | 2.00 | -0.82 | 0.03 | -0.01 | 7/20/2026 4:00:08 PM EST |