Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $7.17 as of 1/23/2026 9:01:35 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 | 5.70 | 6.90 | 6.30 | 6.45 | +0.05 | +0.79% | 6.30 | 6 | 5 | 7.73 | 0.98 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 2.00 | 4.00 | 7.00 | 5.50 | 5.40 | 0.00 | 0.00% | 2.75 | 0 | 3 | 9.85 | 0.95 | 0.01 | -0.01 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 3.00 | 4.40 | 4.80 | 4.60 | 4.40 | +0.10 | +2.33% | 1.53 | 16 | 7 | 1.69 | 0.92 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 4.00 | 2.95 | 4.50 | 3.73 | 3.15 | 0.00 | 0.00% | 0.93 | 0 | 10 | 3.05 | 0.88 | 0.02 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 5.00 | 1.90 | 3.70 | 2.80 | 3.15 | +0.35 | +12.50% | 0.56 | 57 | 2 | 2.51 | 0.83 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 6.00 | 1.80 | 3.30 | 2.55 | 2.85 | +0.70 | +32.56% | 0.42 | 47 | 1 | 1.62 | 0.78 | 0.04 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 7.00 | 1.65 | 2.95 | 2.30 | 2.06 | +0.46 | +28.75% | 0.33 | 47 | 300 | 1.86 | 0.71 | 0.05 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 8.00 | 1.60 | 2.00 | 1.80 | 1.65 | +0.55 | +50.00% | 0.23 | 7,404 | 33 | 1.66 | 0.65 | 0.06 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 9.00 | 0.80 | 2.00 | 1.40 | 1.30 | +0.40 | +44.45% | 0.16 | 2 | 24 | 1.61 | 0.58 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 10.00 | 0.70 | 1.15 | 0.93 | 1.05 | +0.35 | +50.00% | 0.09 | 26 | 83 | 1.40 | 0.50 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 11.00 | 0.35 | 1.55 | 0.95 | 0.67 | +0.17 | +34.00% | 0.09 | 1 | 1 | 1.29 | 0.43 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 12.00 | 0.20 | 1.00 | 0.60 | % | 0.05 | 0 | 0 | 1.39 | 0.38 | 0.08 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 13.00 | 0.15 | 1.35 | 0.75 | 0.50 | +0.20 | +66.67% | 0.06 | 2 | 11 | 1.62 | 0.34 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.20 | 0.32 | 0.07 | -0.02 | 1/23/2026 4:00:00 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 | 8.82 | -0.02 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 5.51 | -0.05 | 0.01 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 3.85 | -0.08 | 0.02 | -0.01 | 1/23/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 3.23 | -0.12 | 0.02 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 5.00 | 0.60 | 1.35 | 0.98 | 0.80 | +0.25 | +45.46% | 0.20 | 29 | 121 | 2.23 | -0.17 | 0.03 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 6.00 | 0.85 | 2.80 | 1.83 | 0.95 | 0.00 | 0.00% | 0.30 | 0 | 104 | 2.69 | -0.22 | 0.04 | -0.02 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 7.00 | 1.30 | 2.65 | 1.98 | 1.40 | 0.00 | 0.00% | 0.28 | 0 | 73 | 2.18 | -0.29 | 0.05 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 8.00 | 1.80 | 3.60 | 2.70 | 2.05 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.28 | -0.35 | 0.06 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 9.00 | 2.50 | 3.70 | 3.10 | % | 0.34 | 0 | 0 | 1.99 | -0.42 | 0.07 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 10.00 | 2.70 | 4.40 | 3.55 | 2.85 | % | 0.35 | 20 | 0 | 2.50 | -0.50 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST | |
| 11.00 | 2.10 | 4.90 | 3.50 | % | 0.32 | 0 | 0 | 2.25 | -0.57 | 0.08 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 12.00 | 4.50 | 6.10 | 5.30 | % | 0.44 | 0 | 0 | 2.62 | -0.62 | 0.08 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 13.00 | 5.40 | 7.00 | 6.20 | % | 0.48 | 0 | 0 | 2.69 | -0.66 | 0.07 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 14.00 | 6.30 | 7.90 | 7.10 | % | 0.51 | 0 | 0 | 2.74 | -0.68 | 0.07 | -0.02 | 1/23/2026 4:00:00 PM EST |