Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $11.26 as of 7/26/2026 8:37:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.90 | 7.60 | 6.75 | 6.90 | 0.00 | 0.00% | 1.35 | 0 | 2 | 3.18 | 0.98 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 6.00 | 5.00 | 6.70 | 5.85 | 6.51 | 0.00 | 0.00% | 0.97 | 0 | 9 | 2.72 | 0.96 | 0.02 | -0.01 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 7.00 | 4.10 | 5.70 | 4.90 | % | 0.70 | 0 | 0 | 2.24 | 0.91 | 0.03 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 8.00 | 3.00 | 6.00 | 4.50 | % | 0.56 | 0 | 0 | 2.91 | 0.86 | 0.05 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 9.00 | 2.00 | 4.90 | 3.45 | 4.04 | 0.00 | 0.00% | 0.38 | 0 | 17 | 2.36 | 0.79 | 0.06 | -0.02 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 10.00 | 1.00 | 4.00 | 2.50 | % | 0.25 | 0 | 0 | 2.01 | 0.71 | 0.07 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 11.00 | 1.85 | 2.25 | 2.05 | 2.45 | -0.26 | -9.60% | 0.19 | 0 | 2 | 1.03 | 0.63 | 0.08 | -0.02 | 7/22/2026 | 7/24/2026 3:59:56 PM EST |
| 12.00 | 1.45 | 2.00 | 1.73 | 1.67 | -0.08 | -4.58% | 0.14 | 107 | 343 | 1.08 | 0.54 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 13.00 | 1.10 | 1.40 | 1.25 | 1.20 | -0.50 | -29.42% | 0.10 | 55 | 2 | 1.00 | 0.46 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 14.00 | 0.85 | 1.15 | 1.00 | 1.17 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.02 | 0.39 | 0.09 | -0.02 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 15.00 | 0.65 | 0.95 | 0.80 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 38 | 1.02 | 0.32 | 0.08 | -0.02 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 16.00 | 0.50 | 0.65 | 0.58 | 0.57 | -0.48 | -45.72% | 0.04 | 1 | 17 | 0.99 | 0.27 | 0.07 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 17.00 | 0.35 | 1.00 | 0.68 | % | 0.04 | 0 | 0 | 1.17 | 0.22 | 0.07 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 18.00 | 0.15 | 0.65 | 0.40 | % | 0.02 | 0 | 0 | 1.01 | 0.18 | 0.06 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.17 | 0.15 | 0.05 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.12 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.15 | -42.86% | 0.01 | 63 | 96 | 1.31 | 0.10 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 1.72 | -0.02 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.40 | -0.04 | 0.02 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.54 | -0.09 | 0.03 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 8.00 | 0.20 | 0.55 | 0.38 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.02 | -0.14 | 0.05 | -0.01 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 9.00 | 0.65 | 0.90 | 0.78 | 0.72 | -0.08 | -10.00% | 0.09 | 5 | 15 | 1.12 | -0.21 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 10.00 | 1.05 | 1.35 | 1.20 | 1.15 | +0.11 | +10.58% | 0.12 | 69 | 141 | 1.14 | -0.29 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 11.00 | 1.50 | 1.80 | 1.65 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 127 | 1.11 | -0.37 | 0.08 | -0.02 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 12.00 | 2.05 | 2.95 | 2.50 | 2.00 | +0.05 | +2.57% | 0.21 | 100 | 59 | 1.26 | -0.46 | 0.09 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 13.00 | 2.70 | 3.00 | 2.85 | 2.65 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.09 | -0.54 | 0.09 | -0.02 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 14.00 | 2.00 | 3.90 | 2.95 | % | 0.21 | 0 | 0 | 1.27 | -0.61 | 0.09 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 15.00 | 2.00 | 4.80 | 3.40 | % | 0.23 | 0 | 0 | 1.35 | -0.68 | 0.08 | -0.02 | 7/24/2026 3:59:56 PM EST | |||
| 16.00 | 3.00 | 6.00 | 4.50 | 4.77 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.60 | -0.73 | 0.07 | -0.01 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 17.00 | 4.00 | 7.00 | 5.50 | % | 0.32 | 0 | 0 | 1.71 | -0.78 | 0.07 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 18.00 | 5.90 | 7.40 | 6.65 | % | 0.37 | 0 | 0 | 1.43 | -0.82 | 0.06 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 19.00 | 6.80 | 8.30 | 7.55 | % | 0.40 | 0 | 0 | 1.46 | -0.85 | 0.05 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 20.00 | 7.70 | 9.20 | 8.45 | % | 0.42 | 0 | 0 | 1.46 | -0.88 | 0.04 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 21.00 | 8.60 | 10.30 | 9.45 | % | 0.45 | 0 | 0 | 1.62 | -0.90 | 0.04 | -0.01 | 7/24/2026 3:59:56 PM EST |