Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $5.23 as of 11/27/2025 8:08:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.70 | 4.80 | 4.25 | 4.20 | 0.00 | 0.00% | 4.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 2.00 | 2.70 | 3.80 | 3.25 | 3.35 | +0.05 | +1.52% | 1.62 | 2 | 6 | 5.91 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 3.00 | 1.85 | 2.75 | 2.30 | 2.10 | 0.00 | 0.00% | 0.77 | 0 | 6 | 3.72 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 4.00 | 0.65 | 1.80 | 1.23 | 1.30 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.54 | 1.00 | 0.07 | 0.00 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 5.00 | 0.35 | 0.75 | 0.55 | 0.35 | -0.20 | -36.37% | 0.11 | 8 | 580 | 0.84 | 0.60 | 0.45 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.02 | 120 | 2,404 | 0.76 | 0.20 | 0.32 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 48 | 741 | 0.99 | 0.04 | 0.09 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 75 | 2.28 | 0.01 | 0.02 | 0.00 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 51 | 3.21 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.17 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 217 | 3.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.07 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 5.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.01 | -3.34% | 0.05 | 3 | 1,071 | 0.61 | -0.40 | 0.45 | -0.01 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 6.00 | 0.45 | 1.10 | 0.78 | 0.85 | -0.05 | -5.56% | 0.13 | 7 | 237 | 1.72 | -0.80 | 0.32 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 7.00 | 1.65 | 2.10 | 1.88 | 1.29 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.43 | -0.96 | 0.09 | 0.00 | 10/31/2025 | 11/26/2025 4:00:02 PM EST |
| 8.00 | 2.20 | 3.30 | 2.75 | 2.95 | % | 0.34 | 2 | 0 | 2.24 | -0.99 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:02 PM EST | |
| 9.00 | 3.20 | 4.40 | 3.80 | % | 0.42 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 10.00 | 4.20 | 5.40 | 4.80 | % | 0.48 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 11.00 | 5.00 | 6.50 | 5.75 | % | 0.52 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 12.00 | 6.00 | 7.50 | 6.75 | % | 0.56 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 13.00 | 7.00 | 8.50 | 7.75 | % | 0.60 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST | |||
| 14.00 | 8.00 | 9.50 | 8.75 | % | 0.62 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:02 PM EST |