Options Chain for COMPASS PATHWAYS PLC SPONSORED ADS (CMPS) - $13.64 as of 7/13/2026 1:47:25 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 | 10.10 | 13.70 | 11.90 | 12.34 | 0.00 | 0.00% | 11.90 | 0 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 2.00 | 9.10 | 11.50 | 10.30 | 11.18 | 0.00 | 0.00% | 5.15 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 3.00 | 8.10 | 12.10 | 10.10 | 10.83 | 0.00 | 0.00% | 3.37 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/13/2026 3:59:55 PM EST |
| 4.00 | 7.10 | 11.50 | 9.30 | 7.63 | 0.00 | 0.00% | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/13/2026 3:59:55 PM EST |
| 5.00 | 6.10 | 10.10 | 8.10 | 6.40 | 0.00 | 0.00% | 1.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 3:59:55 PM EST |
| 6.00 | 5.80 | 9.50 | 7.65 | 8.80 | 0.00 | 0.00% | 1.28 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:55 PM EST |
| 7.00 | 4.70 | 8.50 | 6.60 | 4.18 | 0.00 | 0.00% | 0.94 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 3:59:55 PM EST |
| 8.00 | 3.70 | 5.70 | 4.70 | 4.35 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:55 PM EST |
| 9.00 | 2.70 | 6.30 | 4.50 | 4.90 | 0.00 | 0.00% | 0.50 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/13/2026 3:59:55 PM EST |
| 10.00 | 3.10 | 3.60 | 3.35 | 3.60 | 0.00 | 0.00% | 0.34 | 0 | 30 | 0.00 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 11.00 | 1.55 | 3.30 | 2.43 | 2.49 | -0.10 | -3.87% | 0.22 | 1 | 590 | 3.85 | 0.95 | 0.06 | -0.03 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 12.00 | 1.05 | 1.50 | 1.28 | 1.40 | -0.60 | -30.00% | 0.11 | 13 | 7,113 | 1.21 | 0.83 | 0.16 | -0.06 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 13.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.30 | -30.00% | 0.06 | 69 | 13,501 | 1.16 | 0.59 | 0.27 | -0.08 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.35 | -0.15 | -30.00% | 0.02 | 88 | 3,386 | 0.84 | 0.32 | 0.26 | -0.07 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.13 | -0.04 | -23.53% | 0.01 | 19 | 7,106 | 1.03 | 0.13 | 0.16 | -0.04 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 19 | 622 | 1.37 | 0.04 | 0.07 | -0.02 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 208 | 1.44 | 0.01 | 0.02 | -0.01 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.34 | 0.00 | 0.01 | 0.00 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.09 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 29 | 2.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.34 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 7 | 3.34 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 10 | 3.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 2 | 7 | 3.74 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 8 | 3.93 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 6 | 4.10 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 5 | 4.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 10 | 4.43 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/13/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | 0.02 | -0.68 | -97.15% | 0.05 | 2 | 100 | 6.97 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.81 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/13/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 150 | 4.74 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 664 | 1.73 | -0.01 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.90 | 0.45 | 0.07 | +0.02 | +40.00% | 0.04 | 2 | 798 | 1.25 | -0.05 | 0.06 | -0.03 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.12 | +0.02 | +20.00% | 0.01 | 5 | 1,297 | 1.07 | -0.17 | 0.16 | -0.06 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 13.00 | 0.25 | 0.55 | 0.40 | 0.41 | +0.03 | +7.90% | 0.03 | 30 | 467 | 0.94 | -0.41 | 0.27 | -0.08 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 14.00 | 0.70 | 1.60 | 1.15 | 1.00 | +0.25 | +33.34% | 0.08 | 3 | 667 | 2.17 | -0.68 | 0.26 | -0.07 | 7/13/2026 | 7/13/2026 3:59:55 PM EST |
| 15.00 | 1.10 | 2.65 | 1.88 | 1.90 | 0.00 | 0.00% | 0.13 | 0 | 70 | 2.86 | -0.87 | 0.16 | -0.04 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 16.00 | 2.15 | 3.40 | 2.78 | 2.73 | 0.00 | 0.00% | 0.17 | 0 | 71 | 2.88 | -0.96 | 0.07 | -0.02 | 7/10/2026 | 7/13/2026 3:59:55 PM EST |
| 17.00 | 2.90 | 4.50 | 3.70 | 2.67 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.51 | -0.99 | 0.02 | -0.01 | 6/30/2026 | 7/13/2026 3:59:55 PM EST |
| 18.00 | 3.90 | 5.50 | 4.70 | % | 0.26 | 0 | 0 | 3.89 | -1.00 | 0.01 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 19.00 | 4.00 | 7.00 | 5.50 | 5.17 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:55 PM EST |
| 20.00 | 5.80 | 7.70 | 6.75 | % | 0.34 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 21.00 | 6.80 | 8.70 | 7.75 | % | 0.37 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 22.00 | 7.80 | 9.70 | 8.75 | % | 0.40 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 23.00 | 8.80 | 10.70 | 9.75 | % | 0.42 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 24.00 | 9.70 | 11.70 | 10.70 | % | 0.45 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 25.00 | 10.30 | 13.10 | 11.70 | % | 0.47 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 26.00 | 11.50 | 13.90 | 12.70 | % | 0.49 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 27.00 | 12.50 | 14.90 | 13.70 | % | 0.51 | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST | |||
| 28.00 | 13.50 | 15.90 | 14.70 | % | 0.53 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:55 PM EST |