Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $7.86 as of 4/26/2024 3:04:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.20 | 6.70 | 6.15 | 0.00 | 0.00% | 0 | 4 | 5.31 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 5.00 | 2.70 | 3.10 | 2.86 | -0.44 | -13.34% | 3 | 116 | 1.78 | 0.99 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 7.50 | 0.80 | 0.95 | 0.85 | +0.10 | +13.34% | 8 | 162 | 0.87 | 0.64 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 10.00 | 0.10 | 0.15 | 0.10 | -0.01 | -9.10% | 32 | 656 | 0.87 | 0.16 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 399 | 1.45 | 0.02 | 0.03 | 0.00 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 609 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 208 | 1.73 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 35 | 2.38 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 25 | 3.87 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 9 | 6.38 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:05 PM EST |
| 5.00 | 0.00 | 0.50 | 0.39 | +0.34 | +680.00% | 3 | 115 | 2.57 | -0.01 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 7.50 | 0.40 | 0.50 | 0.50 | +0.05 | +11.12% | 5 | 808 | 0.87 | -0.36 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 10.00 | 2.00 | 2.30 | 2.30 | 0.00 | 0.00% | 1 | 103 | 0.74 | -0.84 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 12.50 | 4.30 | 4.70 | 3.20 | 0.00 | 0.00% | 0 | 149 | 1.82 | -0.98 | 0.03 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 15.00 | 6.90 | 9.00 | 7.35 | 0.00 | 0.00% | 0 | 105 | 1.76 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 17.50 | 9.30 | 10.30 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 20.00 | 11.90 | 12.90 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 22.50 | 14.40 | 15.60 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |