Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $7.44 as of 2/26/2026 1:26:23 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 | 5.60 | 7.30 | 6.45 | 6.80 | 0.00 | 0.00% | 6.45 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/26/2026 1:58:56 PM EST |
| 2.00 | 4.60 | 6.20 | 5.40 | 4.10 | 0.00 | 0.00% | 2.70 | 0 | 3 | 8.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/26/2026 1:58:56 PM EST |
| 3.00 | 3.80 | 5.00 | 4.40 | 5.73 | 0.00 | 0.00% | 1.47 | 0 | 10 | 5.31 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/26/2026 1:58:56 PM EST |
| 4.00 | 2.80 | 4.00 | 3.40 | 2.85 | 0.00 | 0.00% | 0.85 | 0 | 11 | 3.93 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/26/2026 1:58:56 PM EST |
| 5.00 | 2.30 | 2.55 | 2.43 | 2.42 | -0.88 | -26.67% | 0.49 | 34 | 111 | 1.81 | 0.95 | 0.07 | 0.00 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 6.00 | 1.10 | 1.75 | 1.43 | 1.43 | -0.29 | -16.86% | 0.24 | 10 | 70 | 1.37 | 0.81 | 0.16 | -0.01 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 7.00 | 0.50 | 0.95 | 0.73 | 0.50 | -0.65 | -56.53% | 0.10 | 31 | 657 | 0.83 | 0.59 | 0.24 | -0.01 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 8.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.10 | -20.00% | 0.05 | 96 | 7,771 | 0.99 | 0.35 | 0.23 | -0.01 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.19 | -0.05 | -20.84% | 0.02 | 76 | 3,019 | 0.91 | 0.19 | 0.17 | -0.01 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.01 | 76 | 957 | 1.03 | 0.09 | 0.10 | -0.01 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.02 | -28.58% | 0.01 | 3 | 29 | 1.16 | 0.04 | 0.05 | 0.00 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.91 | 0.01 | 0.02 | 0.00 | 2/19/2026 | 2/26/2026 1:58:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 55 | 2.89 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/26/2026 1:58:56 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 57 | 3.07 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 1:58:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 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 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/26/2026 1:58:56 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/26/2026 1:58:56 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/26/2026 1:58:56 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.10 | 0 | 187 | 3.77 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/26/2026 1:58:56 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.02 | 7 | 1,961 | 1.21 | -0.05 | 0.07 | 0.00 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.03 | 38 | 2,668 | 0.96 | -0.19 | 0.16 | -0.01 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 7.00 | 0.35 | 0.55 | 0.45 | 0.55 | +0.13 | +30.96% | 0.06 | 171 | 3,035 | 0.92 | -0.41 | 0.24 | -0.01 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 8.00 | 0.00 | 1.10 | 0.55 | 1.14 | +0.49 | +75.39% | 0.07 | 62 | 869 | 0.89 | -0.65 | 0.23 | -0.01 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 9.00 | 1.70 | 2.00 | 1.85 | 2.10 | +0.40 | +23.53% | 0.21 | 121 | 1,126 | 1.18 | -0.81 | 0.17 | -0.01 | 2/26/2026 | 2/26/2026 1:58:56 PM EST |
| 10.00 | 2.65 | 3.20 | 2.93 | 2.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.65 | -0.91 | 0.10 | -0.01 | 2/19/2026 | 2/26/2026 1:58:56 PM EST |
| 11.00 | 3.60 | 4.20 | 3.90 | 3.25 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.89 | -0.96 | 0.05 | 0.00 | 2/25/2026 | 2/26/2026 1:58:56 PM EST |
| 12.00 | 4.00 | 5.60 | 4.80 | % | 0.40 | 0 | 0 | 2.77 | -0.99 | 0.02 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 13.00 | 5.00 | 6.60 | 5.80 | % | 0.45 | 0 | 0 | 2.98 | -0.99 | 0.01 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 14.00 | 5.90 | 7.80 | 6.85 | % | 0.49 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST | |||
| 15.00 | 6.90 | 8.80 | 7.85 | % | 0.52 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 2/26/2026 1:58:56 PM EST |