Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $11.90 as of 5/29/2026 4:01:01 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 | 9.50 | 13.40 | 11.45 | 10.85 | 0.00 | 0.00% | 11.45 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 2.00 | 8.50 | 12.40 | 10.45 | 10.15 | 0.00 | 0.00% | 5.22 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 3.00 | 7.50 | 11.40 | 9.45 | 9.00 | 0.00 | 0.00% | 3.15 | 0 | 3 | 9.43 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 4.00 | 6.50 | 10.40 | 8.45 | 7.85 | 0.00 | 0.00% | 2.11 | 0 | 4 | 7.42 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 5.00 | 5.50 | 9.40 | 7.45 | 4.25 | 0.00 | 0.00% | 1.49 | 0 | 1 | 6.10 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 4:00:03 PM EST |
| 6.00 | 5.10 | 8.40 | 6.75 | 5.90 | 0.00 | 0.00% | 1.12 | 0 | 26 | 5.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 7.00 | 4.30 | 7.20 | 5.75 | 4.73 | 0.00 | 0.00% | 0.82 | 0 | 401 | 4.02 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 8.00 | 4.50 | 5.70 | 5.10 | 4.60 | +1.40 | +43.75% | 0.64 | 201 | 1,352 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 9.00 | 3.80 | 4.30 | 4.05 | 4.00 | +1.20 | +42.86% | 0.45 | 22 | 611 | 1.68 | 0.97 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 10.00 | 2.65 | 3.30 | 2.98 | 2.87 | +0.77 | +36.67% | 0.30 | 8 | 1,188 | 1.33 | 0.92 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 11.00 | 2.15 | 2.40 | 2.28 | 2.25 | +0.75 | +50.00% | 0.21 | 112 | 10,941 | 0.83 | 0.84 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 12.00 | 1.50 | 1.70 | 1.60 | 1.56 | +0.64 | +69.57% | 0.13 | 273 | 1,628 | 0.87 | 0.70 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 13.00 | 0.95 | 1.10 | 1.03 | 1.00 | +0.45 | +81.82% | 0.08 | 1,256 | 869 | 0.82 | 0.54 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 14.00 | 0.40 | 0.70 | 0.55 | 0.60 | +0.24 | +66.67% | 0.04 | 129 | 495 | 0.76 | 0.38 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.37 | +0.15 | +68.19% | 0.02 | 205 | 469 | 0.76 | 0.27 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 16.00 | 0.15 | 0.50 | 0.33 | 0.25 | +0.13 | +108.34% | 0.02 | 7 | 246 | 0.96 | 0.18 | 0.10 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.17 | -0.01 | -5.56% | 0.01 | 30 | 8 | 1.25 | 0.10 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.10 | +333.34% | 0.00 | 4 | 12 | 1.05 | 0.07 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.03 | +42.86% | 0.01 | 2 | 2 | 1.48 | 0.03 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1,620 | 1,588 | 1.08 | 0.03 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:03 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 229 | 1.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 1,042 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.07 | -58.34% | 0.01 | 12 | 720 | 1.03 | -0.03 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.15 | -60.00% | 0.02 | 18 | 2,543 | 1.03 | -0.08 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.30 | -0.18 | -37.50% | 0.02 | 61 | 3,594 | 0.89 | -0.16 | 0.11 | -0.01 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 12.00 | 0.30 | 0.70 | 0.50 | 0.62 | -0.28 | -31.12% | 0.04 | 30 | 667 | 0.78 | -0.30 | 0.15 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 13.00 | 0.80 | 1.70 | 1.25 | 1.10 | -0.40 | -26.67% | 0.10 | 33 | 253 | 1.04 | -0.46 | 0.17 | -0.02 | 5/29/2026 | 5/29/2026 4:00:03 PM EST |
| 14.00 | 1.35 | 1.90 | 1.63 | 2.20 | 0.00 | 0.00% | 0.12 | 0 | 231 | 0.83 | -0.62 | 0.15 | -0.02 | 5/26/2026 | 5/29/2026 4:00:03 PM EST |
| 15.00 | 1.95 | 3.30 | 2.63 | 5.10 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.61 | -0.73 | 0.12 | -0.02 | 5/19/2026 | 5/29/2026 4:00:03 PM EST |
| 16.00 | 3.00 | 4.80 | 3.90 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 211 | 2.26 | -0.82 | 0.10 | -0.02 | 5/22/2026 | 5/29/2026 4:00:03 PM EST |
| 17.00 | 3.80 | 5.80 | 4.80 | % | 0.28 | 0 | 0 | 2.46 | -0.90 | 0.07 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 18.00 | 4.70 | 6.90 | 5.80 | % | 0.32 | 0 | 0 | 2.72 | -0.93 | 0.05 | -0.01 | 5/29/2026 4:00:03 PM EST | |||
| 19.00 | 5.60 | 7.90 | 6.75 | % | 0.36 | 0 | 0 | 2.88 | -0.97 | 0.03 | 0.00 | 5/29/2026 4:00:03 PM EST | |||
| 20.00 | 5.70 | 9.50 | 7.60 | % | 0.38 | 0 | 0 | 3.54 | -0.97 | 0.02 | 0.00 | 5/29/2026 4:00:03 PM EST |