Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $5.73 as of 3/26/2026 6:24:15 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 | 3.80 | 6.00 | 4.90 | 4.75 | +0.25 | +5.56% | 4.90 | 32 | 242 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 2.00 | 2.80 | 4.30 | 3.55 | 3.30 | 0.00 | 0.00% | 1.77 | 0 | 4 | 4.46 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 3.00 | 1.80 | 3.50 | 2.65 | 2.50 | 0.00 | 0.00% | 0.88 | 0 | 132 | 3.45 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 4.00 | 0.95 | 2.50 | 1.73 | % | 0.43 | 0 | 45 | 2.39 | 0.93 | 0.13 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 5.00 | 0.15 | 1.40 | 0.78 | 1.10 | +0.25 | +29.42% | 0.16 | 4 | 252 | 1.44 | 0.71 | 0.23 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 6.00 | 0.15 | 0.85 | 0.50 | 0.70 | +0.10 | +16.67% | 0.08 | 4 | 569 | 0.79 | 0.46 | 0.24 | -0.01 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | 0.25 | -0.05 | -16.67% | 0.02 | 46 | 746 | 0.91 | 0.27 | 0.19 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 8.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 12 | 7,479 | 0.83 | 0.15 | 0.13 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,403 | 1.08 | 0.07 | 0.08 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,815 | 1.51 | 0.03 | 0.04 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 52 | 2.31 | 0.01 | 0.02 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 715 | 2.09 | 0.01 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 2.56 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1,074 | 2.77 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 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 | 8.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.86 | -0.07 | 0.13 | 0.00 | 3/24/2026 | 3/26/2026 4:00:05 PM EST |
| 5.00 | 0.10 | 0.70 | 0.40 | 0.35 | -0.25 | -41.67% | 0.08 | 1 | 881 | 0.83 | -0.29 | 0.23 | 0.00 | 3/26/2026 | 3/26/2026 4:00:05 PM EST |
| 6.00 | 0.60 | 1.20 | 0.90 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 5,389 | 0.79 | -0.54 | 0.24 | -0.01 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 7.00 | 1.50 | 1.70 | 1.60 | % | 0.23 | 0 | 25,169 | 0.71 | -0.73 | 0.19 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 8.00 | 2.00 | 3.20 | 2.60 | 2.54 | 0.00 | 0.00% | 0.33 | 0 | 82 | 1.75 | -0.85 | 0.13 | 0.00 | 3/25/2026 | 3/26/2026 4:00:05 PM EST |
| 9.00 | 2.90 | 4.00 | 3.45 | % | 0.38 | 0 | 79 | 1.71 | -0.93 | 0.08 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 10.00 | 3.60 | 5.30 | 4.45 | % | 0.45 | 0 | 0 | 2.28 | -0.97 | 0.04 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 11.00 | 4.60 | 6.30 | 5.45 | % | 0.50 | 0 | 1 | 2.44 | -0.99 | 0.02 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 12.00 | 5.50 | 7.20 | 6.35 | % | 0.53 | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 13.00 | 6.50 | 8.20 | 7.35 | % | 0.57 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 14.00 | 7.50 | 9.20 | 8.35 | % | 0.60 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST | |||
| 15.00 | 8.50 | 10.20 | 9.35 | % | 0.62 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:05 PM EST |