Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $13.87 as of 1/22/2025 9:53:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.60 | 12.50 | % | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 7.20 | 10.30 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 7.50 | 4.70 | 8.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 3.80 | 5.30 | 3.44 | 0.00 | 0.00% | 0 | 78 | 0.94 | 0.95 | 0.03 | -0.01 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 1.75 | 1.95 | 1.95 | 0.00 | 0.00% | 0 | 292 | 0.63 | 0.74 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 0.65 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 1,135 | 0.70 | 0.40 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 0.15 | 0.40 | % | 0 | 0 | 0.73 | 0.16 | 0.09 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.05 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.13 | 0.01 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 80 | 1.87 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 0.05 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 2,647 | 0.75 | -0.05 | 0.03 | -0.01 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 12.50 | 0.35 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 146 | 0.64 | -0.26 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 15.00 | 1.60 | 1.95 | 1.85 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.60 | 0.14 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 17.50 | 3.70 | 4.00 | % | 0 | 0 | 0.76 | -0.84 | 0.09 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 5.90 | 6.40 | % | 0 | 0 | 0.99 | -0.95 | 0.04 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 8.50 | 8.90 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 9.50 | 12.80 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |