Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $8.45 as of 2/18/2026 8:50:30 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 | 6.40 | 9.00 | 7.70 | 5.25 | 0.00 | 0.00% | 7.70 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:10 PM EST |
| 2.50 | 5.50 | 6.40 | 5.95 | 5.90 | +0.90 | +18.00% | 2.38 | 12 | 1,204 | 8.39 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 4.00 | 3.80 | 5.20 | 4.50 | 4.45 | +0.59 | +15.29% | 1.12 | 8 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 5.00 | 3.10 | 3.60 | 3.35 | 3.44 | +0.94 | +37.60% | 0.67 | 126 | 825 | 5.68 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 6.00 | 2.10 | 2.60 | 2.35 | 2.35 | +0.60 | +34.29% | 0.39 | 69 | 1,649 | 4.09 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 7.50 | 0.85 | 1.15 | 1.00 | 0.85 | +0.30 | +54.55% | 0.13 | 11,408 | 13,399 | 2.00 | 0.83 | 0.23 | -0.06 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.02 | 2,906 | 2,118 | 1.55 | 0.31 | 0.36 | -0.09 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 11,886 | 11,542 | 1.71 | 0.08 | 0.16 | -0.04 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 11.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 84 | 2.83 | 0.02 | 0.04 | -0.01 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.04 | -0.06 | -60.00% | 0.03 | 2 | 207 | 2.95 | 0.00 | 0.01 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 62 | 3.45 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 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 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 930 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:10 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1,390 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/18/2026 4:00:10 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 555 | 4.46 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.01 | 10 | 2,388 | 3.13 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.23 | -69.70% | 0.01 | 1,609 | 1,139 | 1.54 | -0.17 | 0.23 | -0.06 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.55 | -0.60 | -52.18% | 0.08 | 256 | 37 | 1.52 | -0.69 | 0.36 | -0.09 | 2/18/2026 | 2/18/2026 4:00:10 PM EST |
| 10.00 | 0.75 | 3.30 | 2.03 | 1.75 | % | 0.20 | 241 | 0 | 9.17 | -0.92 | 0.16 | -0.04 | 2/18/2026 | 2/18/2026 4:00:10 PM EST | |
| 11.00 | 1.20 | 3.30 | 2.25 | 2.50 | % | 0.20 | 6 | 0 | 6.13 | -0.98 | 0.04 | -0.01 | 2/18/2026 | 2/18/2026 4:00:10 PM EST | |
| 12.00 | 2.55 | 4.60 | 3.58 | % | 0.30 | 0 | 0 | 8.23 | -1.00 | 0.01 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 13.00 | 3.00 | 5.80 | 4.40 | % | 0.34 | 0 | 0 | 9.80 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 14.00 | 4.00 | 6.80 | 5.40 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST | |||
| 15.00 | 5.00 | 7.80 | 6.40 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:10 PM EST |