Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $7.22 as of 1/12/2026 10:35:14 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 | 5.50 | 6.90 | 6.20 | 4.30 | 0.00 | 0.00% | 6.20 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/12/2026 9:58:48 AM EST |
| 2.00 | 4.40 | 5.80 | 5.10 | 4.95 | 0.00 | 0.00% | 2.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 1/12/2026 9:58:48 AM EST |
| 3.00 | 3.40 | 4.80 | 4.10 | 3.85 | 0.00 | 0.00% | 1.37 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/12/2026 9:58:48 AM EST |
| 4.00 | 2.60 | 3.80 | 3.20 | 3.00 | 0.00 | 0.00% | 0.80 | 0 | 26 | 8.10 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/12/2026 9:58:48 AM EST |
| 5.00 | 1.65 | 2.60 | 2.13 | 2.50 | 0.00 | 0.00% | 0.43 | 0 | 53 | 4.95 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 9:58:48 AM EST |
| 6.00 | 1.00 | 1.40 | 1.20 | 1.08 | -0.47 | -30.33% | 0.20 | 3 | 817 | 3.53 | 0.90 | 0.20 | -0.02 | 1/12/2026 | 1/12/2026 9:58:48 AM EST |
| 7.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.18 | -33.97% | 0.05 | 18 | 2,244 | 1.15 | 0.58 | 0.38 | -0.04 | 1/12/2026 | 1/12/2026 9:58:48 AM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 660 | 2.35 | 0.24 | 0.29 | -0.03 | 1/9/2026 | 1/12/2026 9:58:48 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.89 | 0.06 | 0.11 | -0.01 | 1/9/2026 | 1/12/2026 9:58:48 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 521 | 2.72 | 0.01 | 0.03 | 0.00 | 1/9/2026 | 1/12/2026 9:58:48 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 43 | 5.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 9:58:48 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 AM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 9:58:48 AM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.10 | 0 | 23 | 8.52 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 9:58:48 AM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 188 | 3.11 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 9:58:48 AM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,629 | 1.89 | -0.10 | 0.20 | -0.02 | 1/9/2026 | 1/12/2026 9:58:48 AM EST |
| 7.00 | 0.10 | 0.50 | 0.30 | 0.35 | +0.08 | +29.63% | 0.04 | 1 | 812 | 1.60 | -0.42 | 0.38 | -0.04 | 1/12/2026 | 1/12/2026 9:58:48 AM EST |
| 8.00 | 0.60 | 1.45 | 1.03 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 400 | 2.22 | -0.76 | 0.29 | -0.03 | 1/9/2026 | 1/12/2026 9:58:48 AM EST |
| 9.00 | 1.55 | 2.20 | 1.88 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | -0.94 | 0.11 | -0.01 | 1/9/2026 | 1/12/2026 9:58:48 AM EST |
| 10.00 | 2.70 | 3.40 | 3.05 | % | 0.30 | 0 | 0 | 0.00 | -0.99 | 0.03 | 0.00 | 1/12/2026 9:58:48 AM EST | |||
| 11.00 | 3.20 | 4.60 | 3.90 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 AM EST | |||
| 12.00 | 4.20 | 5.60 | 4.90 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 AM EST | |||
| 13.00 | 5.10 | 6.60 | 5.85 | % | 0.45 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 AM EST | |||
| 14.00 | 6.10 | 7.60 | 6.85 | % | 0.49 | 0 | 0 | 6.94 | -1.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 AM EST | |||
| 15.00 | 7.10 | 8.60 | 7.85 | % | 0.52 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 1/12/2026 9:58:48 AM EST |