Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $6.95 as of 1/27/2026 7:46:57 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 | 5.60 | 6.50 | 6.05 | 6.10 | +0.30 | +5.18% | 6.05 | 48 | 6 | 6.72 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 2.00 | 4.60 | 5.40 | 5.00 | 5.40 | 0.00 | 0.00% | 2.50 | 0 | 3 | 3.66 | 0.97 | 0.01 | 0.00 | 1/16/2026 | 1/27/2026 3:59:54 PM EST |
| 3.00 | 3.70 | 4.80 | 4.25 | 4.25 | +0.20 | +4.94% | 1.42 | 8 | 15 | 3.49 | 0.92 | 0.03 | -0.01 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 4.00 | 2.90 | 4.10 | 3.50 | 3.50 | 0.00 | 0.00% | 0.88 | 0 | 9 | 3.06 | 0.86 | 0.04 | -0.01 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 5.00 | 2.10 | 3.50 | 2.80 | 3.01 | 0.00 | 0.00% | 0.56 | 0 | 65 | 1.82 | 0.79 | 0.05 | -0.02 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 6.00 | 1.00 | 4.00 | 2.50 | 2.17 | 0.00 | 0.00% | 0.42 | 0 | 48 | 2.11 | 0.72 | 0.06 | -0.02 | 1/26/2026 | 1/27/2026 3:59:54 PM EST |
| 7.00 | 1.85 | 1.95 | 1.90 | 1.85 | 0.00 | 0.00% | 0.27 | 101 | 359 | 1.87 | 0.65 | 0.07 | -0.02 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 8.00 | 1.45 | 1.70 | 1.58 | 1.59 | -0.01 | -0.63% | 0.20 | 103 | 6,407 | 1.82 | 0.58 | 0.07 | -0.02 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 9.00 | 1.20 | 1.70 | 1.45 | 1.58 | +0.38 | +31.67% | 0.16 | 7 | 194 | 2.00 | 0.51 | 0.08 | -0.02 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 10.00 | 1.00 | 1.15 | 1.08 | 1.12 | +0.16 | +16.67% | 0.11 | 23 | 188 | 1.84 | 0.45 | 0.08 | -0.02 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 11.00 | 0.70 | 1.55 | 1.13 | 0.67 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.05 | 0.40 | 0.07 | -0.02 | 1/23/2026 | 1/27/2026 3:59:54 PM EST |
| 12.00 | 0.55 | 1.35 | 0.95 | % | 0.08 | 0 | 0 | 2.02 | 0.35 | 0.07 | -0.02 | 1/27/2026 3:59:54 PM EST | |||
| 13.00 | 0.45 | 1.35 | 0.90 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 2.09 | 0.31 | 0.07 | -0.02 | 1/23/2026 | 1/27/2026 3:59:54 PM EST |
| 14.00 | 0.35 | 0.80 | 0.58 | 0.40 | 0.00 | 0.00% | 0.04 | 10 | 20 | 1.86 | 0.27 | 0.07 | -0.02 | 1/27/2026 | 1/27/2026 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 1/27/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.70 | -0.03 | 0.01 | 0.00 | 1/27/2026 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.29 | -0.08 | 0.03 | -0.01 | 1/27/2026 3:59:54 PM EST | |||
| 4.00 | 0.05 | 0.95 | 0.50 | 0.50 | % | 0.12 | 10 | 0 | 1.85 | -0.14 | 0.04 | -0.01 | 1/27/2026 | 1/27/2026 3:59:54 PM EST | |
| 5.00 | 0.80 | 0.95 | 0.88 | 0.90 | +0.05 | +5.89% | 0.18 | 2 | 381 | 1.93 | -0.21 | 0.05 | -0.02 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 6.00 | 1.25 | 2.10 | 1.68 | 1.30 | 0.00 | 0.00% | 0.28 | 5 | 215 | 2.29 | -0.28 | 0.06 | -0.02 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 7.00 | 1.85 | 2.00 | 1.93 | 1.85 | +0.45 | +32.15% | 0.28 | 37 | 73 | 1.86 | -0.35 | 0.07 | -0.02 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 8.00 | 2.40 | 3.20 | 2.80 | 2.05 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.06 | -0.42 | 0.07 | -0.02 | 1/22/2026 | 1/27/2026 3:59:54 PM EST |
| 9.00 | 3.10 | 3.60 | 3.35 | 3.40 | 0.00 | 0.00% | 0.37 | 2 | 2 | 1.88 | -0.49 | 0.08 | -0.02 | 1/27/2026 | 1/27/2026 3:59:54 PM EST |
| 10.00 | 3.80 | 4.30 | 4.05 | 2.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.80 | -0.55 | 0.08 | -0.02 | 1/23/2026 | 1/27/2026 3:59:54 PM EST |
| 11.00 | 3.90 | 5.60 | 4.75 | % | 0.43 | 0 | 0 | 2.51 | -0.60 | 0.07 | -0.02 | 1/27/2026 3:59:54 PM EST | |||
| 12.00 | 4.00 | 6.50 | 5.25 | % | 0.44 | 0 | 0 | 2.57 | -0.65 | 0.07 | -0.02 | 1/27/2026 3:59:54 PM EST | |||
| 13.00 | 5.60 | 7.50 | 6.55 | % | 0.50 | 0 | 0 | 2.70 | -0.69 | 0.07 | -0.02 | 1/27/2026 3:59:54 PM EST | |||
| 14.00 | 6.50 | 8.20 | 7.35 | % | 0.53 | 0 | 0 | 2.53 | -0.73 | 0.07 | -0.02 | 1/27/2026 3:59:54 PM EST |