Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $9.16 as of 4/24/2026 4:38:12 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 | 6.00 | 10.70 | 8.35 | 7.87 | 0.00 | 0.00% | 8.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 2.00 | 5.00 | 9.70 | 7.35 | 6.85 | 0.00 | 0.00% | 3.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 3.00 | 4.40 | 8.70 | 6.55 | 3.80 | 0.00 | 0.00% | 2.18 | 0 | 3 | 7.27 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:55 PM EST |
| 4.00 | 5.20 | 5.90 | 5.55 | 5.40 | +0.35 | +6.94% | 1.39 | 2 | 1 | 2.16 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 5.00 | 3.00 | 5.40 | 4.20 | 4.62 | +2.52 | +120.00% | 0.84 | 1 | 2 | 2.40 | 0.96 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 6.00 | 2.00 | 4.50 | 3.25 | 3.71 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.02 | 0.91 | 0.04 | -0.01 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 7.00 | 1.15 | 3.60 | 2.38 | 2.37 | -1.13 | -32.29% | 0.34 | 1 | 20 | 1.68 | 0.84 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 8.00 | 2.00 | 2.35 | 2.18 | 2.08 | +0.23 | +12.44% | 0.27 | 1,925 | 6 | 0.87 | 0.75 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 9.00 | 1.45 | 1.70 | 1.58 | 1.70 | +0.35 | +25.93% | 0.18 | 33 | 59 | 0.86 | 0.65 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 10.00 | 1.05 | 1.35 | 1.20 | 1.08 | +0.13 | +13.69% | 0.12 | 116 | 286 | 0.91 | 0.53 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 11.00 | 0.70 | 1.00 | 0.85 | 0.75 | +0.10 | +15.39% | 0.08 | 76 | 5,242 | 0.90 | 0.42 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 12.00 | 0.35 | 0.85 | 0.60 | 0.58 | +0.08 | +16.00% | 0.05 | 76 | 35 | 0.89 | 0.33 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 13.00 | 0.20 | 0.70 | 0.45 | 0.37 | 0.00 | 0.00% | 0.03 | 4 | 173 | 0.91 | 0.25 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 14.00 | 0.20 | 0.60 | 0.40 | 0.32 | -0.03 | -8.58% | 0.03 | 212 | 102 | 0.98 | 0.19 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.15 | 0.07 | -0.01 | 4/21/2026 | 4/24/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.11 | 0.11 | 0.05 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.77 | 0.07 | 0.04 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.86 | 0.05 | 0.03 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.94 | 0.04 | 0.02 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.01 | 0.03 | 0.02 | 0.00 | 4/24/2026 3:59:55 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 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.27 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.16 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.96 | -0.04 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 224 | 1.48 | -0.09 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 3:59:55 PM EST |
| 7.00 | 0.30 | 0.65 | 0.48 | 0.37 | -0.03 | -7.50% | 0.07 | 6 | 141 | 1.12 | -0.16 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 8.00 | 0.30 | 0.85 | 0.58 | 0.58 | -0.15 | -20.55% | 0.07 | 1,266 | 68 | 0.90 | -0.25 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 9.00 | 0.70 | 1.45 | 1.08 | 1.05 | -0.15 | -12.50% | 0.12 | 6 | 351 | 0.96 | -0.35 | 0.11 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 10.00 | 1.20 | 1.80 | 1.50 | 1.92 | +0.18 | +10.35% | 0.15 | 5 | 20 | 0.87 | -0.47 | 0.12 | -0.01 | 4/24/2026 | 4/24/2026 3:59:55 PM EST |
| 11.00 | 1.90 | 2.55 | 2.23 | % | 0.20 | 0 | 0 | 0.91 | -0.58 | 0.12 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 12.00 | 2.30 | 4.90 | 3.60 | % | 0.30 | 0 | 0 | 2.21 | -0.67 | 0.11 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 13.00 | 3.10 | 6.00 | 4.55 | 4.19 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.44 | -0.75 | 0.09 | -0.01 | 4/20/2026 | 4/24/2026 3:59:55 PM EST |
| 14.00 | 3.90 | 7.00 | 5.45 | % | 0.39 | 0 | 0 | 2.58 | -0.81 | 0.08 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 15.00 | 4.90 | 7.20 | 6.05 | % | 0.40 | 0 | 0 | 2.16 | -0.85 | 0.07 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 16.00 | 5.70 | 8.10 | 6.90 | % | 0.43 | 0 | 0 | 2.21 | -0.89 | 0.05 | -0.01 | 4/24/2026 3:59:55 PM EST | |||
| 17.00 | 6.60 | 9.00 | 7.80 | % | 0.46 | 0 | 0 | 2.24 | -0.93 | 0.04 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 18.00 | 7.60 | 10.00 | 8.80 | % | 0.49 | 0 | 0 | 2.33 | -0.95 | 0.03 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 19.00 | 8.60 | 11.00 | 9.80 | % | 0.52 | 0 | 0 | 2.42 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:55 PM EST | |||
| 20.00 | 9.50 | 13.00 | 11.25 | % | 0.56 | 0 | 0 | 3.19 | -0.97 | 0.02 | 0.00 | 4/24/2026 3:59:55 PM EST |