Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $13.54 as of 8/10/2026 10:37:04 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 | 11.30 | 13.70 | 12.50 | 11.35 | 0.00 | 0.00% | 12.50 | 0 | 52 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/10/2026 9:59:02 AM EST |
| 2.00 | 10.30 | 12.70 | 11.50 | 11.50 | 0.00 | 0.00% | 5.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/10/2026 9:59:02 AM EST |
| 3.00 | 9.80 | 11.30 | 10.55 | 9.19 | 0.00 | 0.00% | 3.52 | 0 | 4 | 9.22 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/10/2026 9:59:02 AM EST |
| 4.00 | 8.80 | 10.30 | 9.55 | 6.90 | 0.00 | 0.00% | 2.39 | 0 | 58 | 7.46 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 9:59:02 AM EST |
| 5.00 | 7.80 | 9.30 | 8.55 | 6.40 | 0.00 | 0.00% | 1.71 | 0 | 55 | 6.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:02 AM EST |
| 6.00 | 6.80 | 8.30 | 7.55 | 7.50 | 0.00 | 0.00% | 1.26 | 0 | 400 | 5.23 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:02 AM EST |
| 7.00 | 5.80 | 7.30 | 6.55 | 4.40 | 0.00 | 0.00% | 0.94 | 0 | 1,362 | 4.43 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 9:59:02 AM EST |
| 8.00 | 5.10 | 5.90 | 5.50 | 5.53 | 0.00 | 0.00% | 0.69 | 0 | 1,005 | 2.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 9.00 | 3.90 | 5.10 | 4.50 | 4.51 | 0.00 | 0.00% | 0.50 | 0 | 486 | 2.78 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:02 AM EST |
| 10.00 | 3.10 | 3.90 | 3.50 | 3.45 | 0.00 | 0.00% | 0.35 | 0 | 2,449 | 2.28 | 1.00 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 11.00 | 2.20 | 2.45 | 2.33 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 3,472 | 1.24 | 0.95 | 0.07 | -0.01 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 12.00 | 1.35 | 1.65 | 1.50 | 1.48 | -0.22 | -12.95% | 0.12 | 9 | 2,408 | 1.29 | 0.83 | 0.14 | -0.02 | 8/10/2026 | 8/10/2026 9:59:02 AM EST |
| 13.00 | 0.60 | 1.00 | 0.80 | 1.07 | +0.04 | +3.89% | 0.06 | 30 | 3,689 | 0.80 | 0.64 | 0.21 | -0.03 | 8/10/2026 | 8/10/2026 9:59:02 AM EST |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.48 | -0.09 | -15.79% | 0.03 | 1,003 | 6,325 | 0.72 | 0.42 | 0.21 | -0.03 | 8/10/2026 | 8/10/2026 9:59:02 AM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.08 | -28.58% | 0.02 | 67 | 5,906 | 0.90 | 0.24 | 0.17 | -0.02 | 8/10/2026 | 8/10/2026 9:59:02 AM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,553 | 1.11 | 0.12 | 0.11 | -0.02 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 17.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.89 | 0.05 | 0.06 | -0.01 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 918 | 0.97 | 0.02 | 0.03 | 0.00 | 8/10/2026 | 8/10/2026 9:59:02 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.36 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/10/2026 9:59:02 AM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 508 | 2.54 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:02 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 9:59:02 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.20 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:02 AM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.35 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/10/2026 9:59:02 AM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.49 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 9:59:02 AM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.62 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:02 AM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.41 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/10/2026 9:59:02 AM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:02 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.27 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 9:59:02 AM 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:02 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:02 AM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/10/2026 9:59:02 AM EST |
| 4.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 43 | 3.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 8/10/2026 9:59:02 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.44 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 9:59:02 AM EST |
| 6.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 724 | 2.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:02 AM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 556 | 2.81 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:02 AM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,125 | 2.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:02 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 1,653 | 1.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:02 AM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,548 | 1.23 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 8,713 | 0.92 | -0.05 | 0.07 | -0.01 | 8/10/2026 | 8/10/2026 9:59:02 AM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.07 | -25.93% | 0.02 | 135 | 776 | 0.94 | -0.17 | 0.14 | -0.02 | 8/10/2026 | 8/10/2026 9:59:02 AM EST |
| 13.00 | 0.40 | 0.60 | 0.50 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 267 | 0.89 | -0.36 | 0.21 | -0.03 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 14.00 | 0.60 | 1.30 | 0.95 | 1.03 | 0.00 | 0.00% | 0.07 | 0 | 285 | 0.68 | -0.58 | 0.21 | -0.03 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 15.00 | 1.35 | 2.00 | 1.68 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 242 | 1.09 | -0.76 | 0.17 | -0.02 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 16.00 | 2.00 | 3.20 | 2.60 | 4.37 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.61 | -0.88 | 0.11 | -0.02 | 7/23/2026 | 8/10/2026 9:59:02 AM EST |
| 17.00 | 3.00 | 4.10 | 3.55 | % | 0.21 | 0 | 0 | 1.74 | -0.95 | 0.06 | -0.01 | 8/10/2026 9:59:02 AM EST | |||
| 18.00 | 3.90 | 5.10 | 4.50 | % | 0.25 | 0 | 0 | 1.96 | -0.98 | 0.03 | 0.00 | 8/10/2026 9:59:02 AM EST | |||
| 19.00 | 4.90 | 6.10 | 5.50 | % | 0.29 | 0 | 0 | 2.16 | -0.99 | 0.01 | 0.00 | 8/10/2026 9:59:02 AM EST | |||
| 20.00 | 6.20 | 6.90 | 6.55 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 21.00 | 6.70 | 8.20 | 7.45 | % | 0.35 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:02 AM EST | |||
| 22.00 | 7.70 | 9.20 | 8.45 | 8.62 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:02 AM EST |
| 23.00 | 8.70 | 10.20 | 9.45 | 11.80 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/10/2026 9:59:02 AM EST |
| 24.00 | 9.70 | 11.20 | 10.45 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/10/2026 9:59:02 AM EST |
| 25.00 | 10.30 | 12.70 | 11.50 | % | 0.46 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:02 AM EST | |||
| 26.00 | 11.30 | 13.70 | 12.50 | % | 0.48 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:02 AM EST | |||
| 27.00 | 12.30 | 14.70 | 13.50 | % | 0.50 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:02 AM EST | |||
| 28.00 | 13.30 | 15.70 | 14.50 | % | 0.52 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:02 AM EST |