Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $13.48 as of 8/7/2026 5:49:58 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 | 6.50 | 11.00 | 8.75 | 6.90 | 0.00 | 0.00% | 1.75 | 0 | 2 | 5.71 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:57 PM EST |
| 6.00 | 6.60 | 8.90 | 7.75 | 5.35 | 0.00 | 0.00% | 1.29 | 0 | 10 | 3.38 | 0.99 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 7.00 | 5.00 | 8.00 | 6.50 | % | 0.93 | 0 | 0 | 2.97 | 0.98 | 0.01 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 8.00 | 4.00 | 7.00 | 5.50 | % | 0.69 | 0 | 0 | 2.53 | 0.96 | 0.02 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 9.00 | 4.00 | 5.80 | 4.90 | 5.00 | +1.00 | +25.00% | 0.54 | 1 | 19 | 1.80 | 0.92 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 10.00 | 2.50 | 4.90 | 3.70 | 3.80 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.65 | 0.87 | 0.05 | -0.01 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 11.00 | 2.50 | 3.90 | 3.20 | 1.89 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.29 | 0.80 | 0.06 | -0.02 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 12.00 | 2.00 | 2.40 | 2.20 | 2.25 | 0.00 | 0.00% | 0.18 | 0 | 605 | 0.68 | 0.74 | 0.09 | -0.02 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 13.00 | 1.50 | 2.20 | 1.85 | 1.93 | +0.23 | +13.53% | 0.14 | 1 | 1,096 | 0.83 | 0.63 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 14.00 | 1.10 | 1.20 | 1.15 | 1.15 | -0.13 | -10.16% | 0.08 | 80 | 262 | 0.70 | 0.51 | 0.13 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.83 | -0.02 | -2.36% | 0.05 | 5,657 | 3,405 | 0.70 | 0.40 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 16.00 | 0.30 | 0.85 | 0.58 | 0.53 | -0.11 | -17.19% | 0.04 | 18 | 56 | 0.72 | 0.34 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 17.00 | 0.15 | 0.50 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.68 | 0.30 | 0.08 | -0.02 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.10 | -28.58% | 0.01 | 10 | 46 | 0.69 | 0.28 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.19 | 0.15 | 0.06 | -0.01 | 7/31/2026 | 8/7/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.42 | 0.12 | 0.05 | -0.01 | 7/29/2026 | 8/7/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.31 | 0.09 | 0.04 | -0.01 | 8/5/2026 | 8/7/2026 3:59:57 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 | 2.23 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.87 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.26 | -0.02 | 0.01 | 0.00 | 8/7/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 56 | 1.76 | -0.04 | 0.02 | -0.01 | 8/4/2026 | 8/7/2026 3:59:57 PM EST |
| 9.00 | 0.05 | 1.00 | 0.53 | 0.72 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.28 | -0.08 | 0.03 | -0.01 | 7/24/2026 | 8/7/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.92 | -0.13 | 0.05 | -0.01 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.46 | -0.28 | -37.84% | 0.03 | 6 | 145 | 0.76 | -0.20 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 12.00 | 0.60 | 0.75 | 0.68 | 0.63 | -0.09 | -12.50% | 0.06 | 1 | 220 | 0.79 | -0.26 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 13.00 | 0.75 | 1.50 | 1.13 | 1.07 | -0.18 | -14.40% | 0.09 | 15 | 17 | 0.81 | -0.37 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:57 PM EST |
| 14.00 | 1.10 | 1.65 | 1.38 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | -0.49 | 0.13 | -0.02 | 8/5/2026 | 8/7/2026 3:59:57 PM EST |
| 15.00 | 1.70 | 2.30 | 2.00 | 2.35 | 0.00 | 0.00% | 0.13 | 0 | 261 | 0.63 | -0.60 | 0.12 | -0.02 | 8/6/2026 | 8/7/2026 3:59:57 PM EST |
| 16.00 | 2.40 | 3.50 | 2.95 | 4.77 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.09 | -0.66 | 0.10 | -0.02 | 7/23/2026 | 8/7/2026 3:59:57 PM EST |
| 17.00 | 3.20 | 4.40 | 3.80 | % | 0.22 | 0 | 0 | 1.17 | -0.70 | 0.08 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 18.00 | 4.40 | 5.10 | 4.75 | % | 0.26 | 0 | 0 | 1.12 | -0.72 | 0.07 | -0.02 | 8/7/2026 3:59:57 PM EST | |||
| 19.00 | 4.80 | 6.70 | 5.75 | % | 0.30 | 0 | 0 | 1.59 | -0.85 | 0.06 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 20.00 | 5.70 | 7.20 | 6.45 | % | 0.32 | 0 | 0 | 1.39 | -0.88 | 0.05 | -0.01 | 8/7/2026 3:59:57 PM EST | |||
| 21.00 | 6.00 | 9.00 | 7.50 | % | 0.36 | 0 | 0 | 1.98 | -0.91 | 0.04 | -0.01 | 8/7/2026 3:59:57 PM EST |