Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $6.66 as of 4/19/2026 3:44:15 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 | 7.10 | 10.40 | 8.75 | 5.05 | 0.00 | 0.00% | 8.75 | 0 | 271 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/20/2026 4:00:00 PM EST |
| 2.00 | 6.00 | 9.10 | 7.55 | 7.44 | +2.94 | +65.34% | 3.77 | 4 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 3.00 | 5.20 | 8.50 | 6.85 | 7.00 | +3.50 | +100.00% | 2.28 | 3 | 136 | 9.98 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 4.00 | 4.00 | 7.70 | 5.85 | 5.70 | +3.23 | +130.77% | 1.46 | 13 | 50 | 7.91 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 5.00 | 4.30 | 5.90 | 5.10 | 4.60 | +2.80 | +155.56% | 1.02 | 105 | 408 | 4.60 | 0.98 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 6.00 | 3.30 | 3.80 | 3.55 | 3.60 | +2.50 | +227.28% | 0.59 | 325 | 742 | 1.81 | 0.94 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 7.00 | 2.60 | 2.70 | 2.65 | 2.70 | +2.10 | +350.00% | 0.38 | 673 | 4,215 | 1.17 | 0.87 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 8.00 | 0.70 | 2.15 | 1.43 | 1.95 | +1.66 | +572.42% | 0.18 | 2,380 | 11,047 | 1.29 | 0.76 | 0.11 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 9.00 | 1.15 | 1.50 | 1.33 | 1.40 | +1.21 | +636.85% | 0.15 | 2,141 | 2,623 | 1.22 | 0.63 | 0.12 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 10.00 | 1.00 | 1.05 | 1.03 | 1.00 | +0.93 | +1,328.58% | 0.10 | 9,730 | 1,933 | 1.25 | 0.50 | 0.13 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 11.00 | 0.75 | 0.80 | 0.78 | 0.77 | % | 0.07 | 1,301 | 52 | 1.32 | 0.40 | 0.12 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.48 | +685.72% | 0.05 | 517 | 715 | 1.36 | 0.31 | 0.11 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 13.00 | 0.35 | 0.40 | 0.38 | 0.37 | +0.32 | +640.00% | 0.03 | 514 | 33 | 1.32 | 0.24 | 0.09 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 14.00 | 0.25 | 0.40 | 0.33 | 0.27 | % | 0.02 | 1,132 | 2 | 1.42 | 0.19 | 0.08 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.21 | +0.16 | +320.00% | 0.01 | 3,679 | 1,074 | 1.33 | 0.14 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 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 | 0.05 | 0.03 | 0.05 | % | 0.03 | 12 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/20/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 1 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 4.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/20/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.07 | -63.64% | 0.01 | 62 | 1,064 | 1.47 | -0.02 | 0.01 | 0.00 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.28 | -73.69% | 0.02 | 217 | 5,637 | 1.27 | -0.06 | 0.04 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 7.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.63 | -74.12% | 0.03 | 2,310 | 25,178 | 1.20 | -0.13 | 0.07 | -0.01 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 8.00 | 0.40 | 0.55 | 0.48 | 0.45 | -1.72 | -79.27% | 0.06 | 1,757 | 82 | 1.17 | -0.24 | 0.11 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |
| 9.00 | 0.90 | 0.95 | 0.93 | 0.90 | % | 0.10 | 2,106 | 79 | 1.20 | -0.37 | 0.12 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 10.00 | 1.45 | 1.70 | 1.58 | 1.45 | % | 0.16 | 2,345 | 0 | 1.29 | -0.50 | 0.13 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 11.00 | 2.05 | 2.55 | 2.30 | 2.27 | % | 0.21 | 157 | 0 | 1.33 | -0.60 | 0.12 | -0.03 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 12.00 | 2.85 | 3.30 | 3.08 | 3.00 | % | 0.26 | 1 | 0 | 1.34 | -0.69 | 0.11 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 13.00 | 2.45 | 6.00 | 4.23 | % | 0.33 | 0 | 0 | 3.59 | -0.76 | 0.09 | -0.02 | 4/20/2026 4:00:00 PM EST | |||
| 14.00 | 4.10 | 6.30 | 5.20 | 4.69 | % | 0.37 | 3 | 0 | 3.09 | -0.81 | 0.08 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST | |
| 15.00 | 4.70 | 6.70 | 5.70 | 6.00 | % | 0.38 | 2 | 0 | 2.65 | -0.86 | 0.07 | -0.02 | 4/20/2026 | 4/20/2026 4:00:00 PM EST |