Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $11.97 as of 2/4/2025 8:59:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.40 | 10.70 | 6.10 | 0.00 | 0.00% | 0 | 17 | 6.25 | 1.00 | 0.00 | 0.00 | 9/12/2024 | 2/4/2025 4:00:00 PM EST |
| 5.00 | 5.70 | 8.30 | 6.64 | 0.00 | 0.00% | 0 | 3 | 2.20 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 2/4/2025 4:00:00 PM EST |
| 7.50 | 4.20 | 4.70 | 4.48 | 0.00 | 0.00% | 0 | 29 | 1.17 | 0.96 | 0.02 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 2.35 | 2.70 | 2.10 | 0.00 | 0.00% | 0 | 1,262 | 0.80 | 0.80 | 0.09 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 12.50 | 1.00 | 1.15 | 1.20 | +0.35 | +41.18% | 39 | 2,368 | 0.75 | 0.49 | 0.14 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 735 | 0.75 | 0.25 | 0.10 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 17.50 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 3 | 459 | 0.83 | 0.15 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 331 | 1.02 | 0.08 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 22.50 | 0.10 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 62 | 1.37 | 0.03 | 0.02 | 0.00 | 11/15/2024 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | % | 28 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 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 | 0.15 | 0.00 | 0.00% | 0 | 2 | 4.97 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 2/4/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 789 | 2.87 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,974 | 0.94 | -0.04 | 0.02 | -0.01 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 10.00 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 5,084 | 0.79 | -0.20 | 0.09 | -0.01 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 12.50 | 1.40 | 1.65 | 1.60 | 0.00 | 0.00% | 0 | 2,558 | 0.76 | -0.51 | 0.14 | -0.01 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 15.00 | 3.30 | 3.50 | 3.20 | +0.83 | +35.03% | 104 | 262 | 0.80 | -0.75 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 17.50 | 5.60 | 5.80 | 5.50 | +1.70 | +44.74% | 15 | 18 | 0.94 | -0.85 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 7.90 | 8.20 | % | 0 | 0 | 1.16 | -0.92 | 0.04 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 9.40 | 11.90 | % | 0 | 0 | 1.34 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 12.90 | 13.20 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 27.50 | 15.10 | 16.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |