Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $10.07 as of 5/20/2026 10:40:56 AM 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 | 7.80 | 11.20 | 9.50 | 9.60 | 0.00 | 0.00% | 9.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 2:59:00 PM EST |
| 2.00 | 6.80 | 10.20 | 8.50 | 8.30 | 0.00 | 0.00% | 4.25 | 0 | 1 | 7.90 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 3.00 | 6.00 | 9.20 | 7.60 | % | 2.53 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 4.00 | 5.60 | 8.10 | 6.85 | % | 1.71 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 5.00 | 4.70 | 7.10 | 5.90 | % | 1.18 | 0 | 0 | 3.14 | 0.99 | 0.01 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 6.00 | 3.80 | 6.30 | 5.05 | % | 0.84 | 0 | 0 | 2.77 | 0.96 | 0.02 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 7.00 | 2.90 | 4.30 | 3.60 | % | 0.51 | 0 | 0 | 1.31 | 0.91 | 0.04 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 8.00 | 2.75 | 3.60 | 3.18 | % | 0.40 | 0 | 0 | 1.28 | 0.84 | 0.06 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 9.00 | 2.35 | 2.75 | 2.55 | 2.45 | +0.52 | +26.95% | 0.28 | 15 | 1 | 0.96 | 0.75 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 10.00 | 1.50 | 2.45 | 1.98 | 1.38 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.90 | 0.66 | 0.10 | -0.01 | 5/19/2026 | 5/20/2026 2:59:00 PM EST |
| 11.00 | 1.15 | 1.60 | 1.38 | 1.44 | +0.49 | +51.58% | 0.13 | 7 | 140 | 0.87 | 0.55 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 12.00 | 1.00 | 1.30 | 1.15 | 1.15 | +0.50 | +76.93% | 0.10 | 2,371 | 141 | 0.89 | 0.45 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 13.00 | 0.40 | 0.90 | 0.65 | 0.70 | +0.30 | +75.00% | 0.05 | 7 | 59 | 0.83 | 0.36 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 14.00 | 0.20 | 0.85 | 0.53 | 0.40 | +0.06 | +17.65% | 0.04 | 7 | 4 | 0.85 | 0.28 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 15.00 | 0.15 | 0.60 | 0.38 | 0.43 | +0.26 | +152.95% | 0.03 | 27 | 37 | 0.88 | 0.22 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.10 | -28.58% | 0.02 | 4 | 1 | 0.90 | 0.17 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.14 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 2:59:00 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 | 8.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.38 | -0.01 | 0.01 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 1.77 | -0.04 | 0.02 | 0.00 | 5/20/2026 2:59:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.58 | -0.09 | 0.04 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 8.00 | 0.15 | 0.75 | 0.45 | 0.40 | % | 0.06 | 2 | 0 | 0.96 | -0.16 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST | |
| 9.00 | 0.25 | 1.00 | 0.63 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.93 | -0.25 | 0.08 | -0.01 | 5/18/2026 | 5/20/2026 2:59:00 PM EST |
| 10.00 | 0.35 | 1.20 | 0.78 | 1.12 | +0.02 | +1.82% | 0.08 | 2 | 25 | 0.82 | -0.34 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 2:59:00 PM EST |
| 11.00 | 1.00 | 1.95 | 1.48 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.88 | -0.45 | 0.10 | -0.01 | 5/14/2026 | 5/20/2026 2:59:00 PM EST |
| 12.00 | 1.70 | 2.65 | 2.18 | % | 0.18 | 0 | 0 | 0.90 | -0.55 | 0.11 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 13.00 | 2.00 | 3.70 | 2.85 | % | 0.22 | 0 | 0 | 1.35 | -0.64 | 0.10 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 14.00 | 2.25 | 4.50 | 3.38 | % | 0.24 | 0 | 0 | 1.39 | -0.71 | 0.09 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 15.00 | 3.00 | 5.40 | 4.20 | % | 0.28 | 0 | 0 | 1.46 | -0.78 | 0.08 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 16.00 | 4.00 | 6.50 | 5.25 | % | 0.33 | 0 | 0 | 1.64 | -0.83 | 0.07 | -0.01 | 5/20/2026 2:59:00 PM EST | |||
| 17.00 | 5.40 | 7.50 | 6.45 | % | 0.38 | 0 | 0 | 1.75 | -0.86 | 0.06 | -0.01 | 5/20/2026 2:59:00 PM EST |