Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $13.71 as of 5/5/2025 2:47:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 12.50 | 6.65 | 0.00 | 0.00% | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 8.40 | 9.40 | 6.43 | 0.00 | 0.00% | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:58 PM EST |
| 7.50 | 6.00 | 7.40 | 3.60 | 0.00 | 0.00% | 0 | 12 | 2.33 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 3.60 | 3.90 | 3.90 | +0.10 | +2.64% | 48 | 271 | 0.72 | 0.95 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 1.05 | 1.85 | 1.88 | +0.21 | +12.58% | 1 | 485 | 0.40 | 0.71 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.55 | 0.70 | 0.65 | -0.05 | -7.15% | 25 | 818 | 0.58 | 0.35 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 131 | 0.52 | 0.12 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 11 | 1.21 | 0.03 | 0.03 | 0.00 | 1/21/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.20 | 1.10 | 0.00 | 0.00% | 0 | 10 | 1.70 | 0.01 | 0.01 | 0.00 | 10/28/2024 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 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 | 0.65 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 83 | 2.00 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.10 | -0.10 | -50.00% | 1 | 1,086 | 1.25 | -0.05 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 0.50 | 0.70 | 0.61 | -0.29 | -32.23% | 21 | 3,137 | 0.59 | -0.29 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 1.85 | 3.00 | 1.90 | -3.15 | -62.38% | 4 | 18 | 0.82 | -0.65 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 3.80 | 4.20 | 4.42 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.88 | 0.08 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 6.20 | 6.70 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.97 | 0.03 | 0.00 | 12/4/2024 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 7.90 | 9.80 | 9.69 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 10/21/2024 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 11.10 | 11.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 13.60 | 14.10 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |