Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $11.81 as of 5/24/2026 8:35:40 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 | 8.50 | 13.00 | 10.75 | 9.60 | 0.00 | 0.00% | 10.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:51 PM EST |
| 2.00 | 7.50 | 12.00 | 9.75 | 8.30 | 0.00 | 0.00% | 4.88 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:51 PM EST |
| 3.00 | 6.50 | 11.00 | 8.75 | % | 2.92 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 4.00 | 5.60 | 10.00 | 7.80 | % | 1.95 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 5.00 | 5.90 | 9.00 | 7.45 | % | 1.49 | 0 | 0 | 4.41 | 0.99 | 0.01 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 6.00 | 5.00 | 6.50 | 5.75 | 6.20 | % | 0.96 | 5 | 0 | 1.98 | 0.96 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST | |
| 7.00 | 4.00 | 6.00 | 5.00 | % | 0.71 | 0 | 0 | 2.12 | 0.93 | 0.03 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 8.00 | 3.70 | 4.90 | 4.30 | % | 0.54 | 0 | 0 | 1.66 | 0.88 | 0.04 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 9.00 | 2.50 | 4.50 | 3.50 | 3.40 | +0.45 | +15.26% | 0.39 | 5 | 16 | 1.79 | 0.82 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 10.00 | 2.45 | 3.20 | 2.83 | 3.02 | +1.64 | +118.85% | 0.28 | 7 | 3 | 1.00 | 0.74 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 11.00 | 1.85 | 2.40 | 2.13 | 2.40 | +0.30 | +14.29% | 0.19 | 6 | 408 | 0.91 | 0.66 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 12.00 | 1.70 | 1.90 | 1.80 | 1.80 | +0.17 | +10.43% | 0.15 | 108 | 4,361 | 0.99 | 0.57 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 13.00 | 1.10 | 1.50 | 1.30 | 1.45 | +0.02 | +1.40% | 0.10 | 4,894 | 383 | 0.99 | 0.49 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 14.00 | 0.70 | 1.55 | 1.13 | 1.05 | -0.07 | -6.25% | 0.08 | 9 | 33 | 0.99 | 0.41 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 15.00 | 0.85 | 1.40 | 1.13 | 1.10 | +0.40 | +57.15% | 0.08 | 22 | 89 | 1.12 | 0.34 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 16.00 | 0.40 | 1.15 | 0.78 | 0.80 | 0.00 | 0.00% | 0.05 | 2 | 20 | 1.03 | 0.28 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 17.00 | 0.50 | 0.80 | 0.65 | 0.55 | +0.01 | +1.86% | 0.04 | 16 | 16 | 1.09 | 0.23 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 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 | 3.00 | 1.50 | % | 1.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 2.11 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.10 | % | 0.03 | 4 | 0 | 1.60 | -0.04 | 0.02 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST | |
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.08 | -0.07 | 0.03 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 8.00 | 0.15 | 0.65 | 0.40 | 0.35 | -0.05 | -12.50% | 0.05 | 5 | 2 | 1.08 | -0.12 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.05 | 93 | 5 | 1.12 | -0.18 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 10.00 | 0.90 | 1.05 | 0.98 | 0.97 | -0.08 | -7.62% | 0.10 | 158 | 57 | 1.07 | -0.26 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 11.00 | 0.85 | 1.60 | 1.23 | 1.44 | -0.01 | -0.69% | 0.11 | 6 | 46 | 0.93 | -0.34 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:51 PM EST |
| 12.00 | 1.35 | 2.10 | 1.73 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.92 | -0.43 | 0.09 | -0.02 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 13.00 | 2.10 | 2.80 | 2.45 | % | 0.19 | 0 | 0 | 0.98 | -0.51 | 0.09 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 14.00 | 2.75 | 3.80 | 3.28 | 3.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.05 | -0.59 | 0.09 | -0.02 | 5/21/2026 | 5/22/2026 3:59:51 PM EST |
| 15.00 | 3.40 | 4.50 | 3.95 | % | 0.26 | 0 | 0 | 0.98 | -0.66 | 0.08 | -0.02 | 5/22/2026 3:59:51 PM EST | |||
| 16.00 | 4.00 | 5.60 | 4.80 | % | 0.30 | 0 | 0 | 1.51 | -0.72 | 0.08 | -0.01 | 5/22/2026 3:59:51 PM EST | |||
| 17.00 | 4.70 | 6.60 | 5.65 | % | 0.33 | 0 | 0 | 1.62 | -0.77 | 0.07 | -0.01 | 5/22/2026 3:59:51 PM EST |