Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $6.28 as of 10/27/2025 5:14:09 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 | 4.80 | 7.00 | 5.90 | % | 5.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 2.00 | 3.80 | 5.20 | 4.50 | % | 2.25 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 3.00 | 2.90 | 4.20 | 3.55 | % | 1.18 | 0 | 0 | 2.89 | 0.95 | 0.03 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 4.00 | 2.00 | 3.40 | 2.70 | % | 0.68 | 0 | 0 | 2.41 | 0.88 | 0.06 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 5.00 | 1.45 | 2.40 | 1.93 | 1.93 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.73 | 0.77 | 0.09 | -0.01 | 10/22/2025 | 10/27/2025 3:59:48 PM EST |
| 6.00 | 0.95 | 2.65 | 1.80 | 1.35 | % | 0.30 | 2 | 0 | 1.70 | 0.65 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 3:59:48 PM EST | |
| 7.00 | 0.05 | 1.00 | 0.53 | 1.00 | +0.15 | +17.65% | 0.08 | 53 | 23 | 1.22 | 0.53 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 8.00 | 0.50 | 1.10 | 0.80 | 0.70 | +0.10 | +16.67% | 0.10 | 1 | 42 | 1.33 | 0.43 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 9.00 | 0.35 | 1.45 | 0.90 | 0.35 | +0.15 | +75.00% | 0.10 | 1 | 14 | 1.64 | 0.34 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 10.00 | 0.20 | 0.65 | 0.43 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.31 | 0.27 | 0.10 | -0.01 | 10/17/2025 | 10/27/2025 3:59:48 PM EST |
| 11.00 | 0.10 | 0.40 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 50 | 167 | 1.24 | 0.22 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.22 | 0.18 | 0.08 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.51 | 0.14 | 0.07 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.53 | 0.11 | 0.06 | -0.01 | 10/27/2025 3:59:48 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 | 2.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 2.61 | -0.05 | 0.03 | 0.00 | 10/27/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.29 | -0.12 | 0.06 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 5.00 | 0.35 | 1.30 | 0.83 | 0.48 | 0.00 | 0.00% | 0.17 | 0 | 128 | 1.68 | -0.23 | 0.09 | -0.01 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 6.00 | 0.65 | 0.95 | 0.80 | 0.92 | 0.00 | 0.00% | 0.13 | 0 | 62 | 1.08 | -0.35 | 0.11 | -0.01 | 10/22/2025 | 10/27/2025 3:59:48 PM EST |
| 7.00 | 1.20 | 2.40 | 1.80 | 1.36 | -0.19 | -12.26% | 0.26 | 5 | 1 | 1.51 | -0.47 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 8.00 | 1.90 | 2.50 | 2.20 | % | 0.28 | 0 | 0 | 1.21 | -0.57 | 0.12 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 9.00 | 2.40 | 3.40 | 2.90 | % | 0.32 | 0 | 0 | 1.71 | -0.66 | 0.11 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 10.00 | 3.30 | 4.30 | 3.80 | % | 0.38 | 0 | 0 | 1.80 | -0.73 | 0.10 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 11.00 | 4.10 | 5.20 | 4.65 | % | 0.42 | 0 | 0 | 1.86 | -0.78 | 0.09 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 12.00 | 5.10 | 6.50 | 5.80 | % | 0.48 | 0 | 0 | 2.32 | -0.82 | 0.08 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 13.00 | 6.00 | 7.30 | 6.65 | % | 0.51 | 0 | 0 | 2.24 | -0.86 | 0.07 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 14.00 | 7.00 | 8.30 | 7.65 | % | 0.55 | 0 | 0 | 2.36 | -0.89 | 0.06 | -0.01 | 10/27/2025 3:59:48 PM EST |