Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $14.60 as of 8/27/2026 7:19:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 12.00 | 9.75 | 8.90 | 0.00 | 0.00% | 1.95 | 0 | 2 | 7.92 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:57 PM EST |
| 6.00 | 6.50 | 10.80 | 8.65 | 7.60 | 0.00 | 0.00% | 1.44 | 0 | 13 | 6.32 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:57 PM EST |
| 7.00 | 5.50 | 10.00 | 7.75 | % | 1.11 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 8.00 | 5.90 | 8.30 | 7.10 | 5.50 | 0.00 | 0.00% | 0.89 | 0 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/27/2026 3:59:57 PM EST |
| 9.00 | 5.60 | 7.00 | 6.30 | 5.90 | +0.90 | +18.00% | 0.70 | 10 | 19 | 3.16 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 10.00 | 4.10 | 5.30 | 4.70 | 4.20 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.93 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:57 PM EST |
| 11.00 | 3.60 | 5.00 | 4.30 | 4.00 | +0.10 | +2.57% | 0.39 | 1 | 6 | 2.30 | 0.99 | 0.04 | 0.00 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 12.00 | 2.05 | 3.50 | 2.78 | 2.99 | +0.24 | +8.73% | 0.23 | 70 | 846 | 1.48 | 0.89 | 0.08 | -0.01 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 13.00 | 1.30 | 2.35 | 1.83 | 2.15 | +0.05 | +2.39% | 0.14 | 113 | 1,255 | 1.03 | 0.78 | 0.13 | -0.01 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 14.00 | 0.80 | 2.10 | 1.45 | 1.25 | -0.15 | -10.72% | 0.10 | 47 | 599 | 0.82 | 0.62 | 0.16 | -0.02 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.03 | -3.62% | 0.05 | 232 | 11,562 | 0.71 | 0.45 | 0.17 | -0.02 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 16.00 | 0.40 | 0.65 | 0.53 | 0.51 | 0.00 | 0.00% | 0.03 | 46 | 303 | 0.74 | 0.31 | 0.15 | -0.02 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.03 | -9.38% | 0.01 | 47 | 284 | 0.68 | 0.20 | 0.12 | -0.02 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 18.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 118 | 0.76 | 0.12 | 0.08 | -0.01 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.01 | +10.00% | 0.01 | 40 | 40 | 0.89 | 0.07 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 1,010 | 1,726 | 0.80 | 0.04 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.18 | 0.02 | 0.02 | 0.00 | 8/20/2026 | 8/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/27/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/27/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 80 | 3.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/27/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 56 | 3.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/27/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.12 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/27/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.06 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/27/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 1 | 161 | 1.22 | -0.01 | 0.04 | 0.00 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 377 | 0.72 | -0.11 | 0.08 | -0.01 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 13.00 | 0.30 | 0.35 | 0.33 | 0.37 | +0.02 | +5.72% | 0.03 | 1 | 532 | 0.66 | -0.22 | 0.13 | -0.01 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 14.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.05 | -7.70% | 0.05 | 5 | 1,204 | 0.63 | -0.38 | 0.16 | -0.02 | 8/27/2026 | 8/27/2026 3:59:57 PM EST |
| 15.00 | 1.05 | 1.30 | 1.18 | 1.12 | 0.00 | 0.00% | 0.08 | 0 | 377 | 0.63 | -0.55 | 0.17 | -0.02 | 8/26/2026 | 8/27/2026 3:59:57 PM EST |
| 16.00 | 1.35 | 2.30 | 1.83 | 2.61 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.00 | -0.69 | 0.15 | -0.02 | 8/21/2026 | 8/27/2026 3:59:57 PM EST |
| 17.00 | 2.25 | 2.90 | 2.58 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | -0.80 | 0.12 | -0.02 | 8/14/2026 | 8/27/2026 3:59:57 PM EST |
| 18.00 | 3.10 | 3.90 | 3.50 | % | 0.19 | 0 | 0 | 1.06 | -0.88 | 0.08 | -0.01 | 8/27/2026 3:59:57 PM EST | |||
| 19.00 | 4.00 | 5.00 | 4.50 | % | 0.24 | 0 | 0 | 1.30 | -0.93 | 0.05 | -0.01 | 8/27/2026 3:59:57 PM EST | |||
| 20.00 | 4.80 | 6.00 | 5.40 | % | 0.27 | 0 | 0 | 1.44 | -0.96 | 0.04 | -0.01 | 8/27/2026 3:59:57 PM EST | |||
| 21.00 | 5.60 | 7.10 | 6.35 | % | 0.30 | 0 | 0 | 1.66 | -0.98 | 0.02 | 0.00 | 8/27/2026 3:59:57 PM EST |