Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $19.19 as of 5/27/2025 2:53:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.30 | 13.50 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 10.00 | 9.70 | 10.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 12.50 | 7.30 | 9.30 | % | 0 | 0 | 1.95 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 15.00 | 4.90 | 6.10 | 5.17 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.94 | 0.03 | 0.00 | 5/15/2025 | 5/27/2025 1:59:07 PM EST |
| 17.50 | 2.80 | 3.20 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.78 | 0.07 | -0.01 | 5/21/2025 | 5/27/2025 1:59:07 PM EST |
| 20.00 | 1.35 | 1.55 | 1.45 | +0.05 | +3.58% | 5 | 1 | 0.50 | 0.53 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 22.50 | 0.35 | 0.70 | 0.60 | +0.14 | +30.44% | 30 | 3 | 0.49 | 0.28 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:59:07 PM EST |
| 25.00 | 0.10 | 0.30 | % | 0 | 0 | 0.46 | 0.12 | 0.06 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 27.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.04 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 1:59:07 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 0.79 | -0.06 | 0.03 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 17.50 | 0.45 | 0.75 | % | 0 | 0 | 0.50 | -0.22 | 0.07 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 20.00 | 1.30 | 2.55 | % | 0 | 0 | 0.47 | -0.47 | 0.11 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 22.50 | 2.90 | 3.30 | % | 0 | 0 | 0.46 | -0.72 | 0.10 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 25.00 | 5.00 | 5.40 | % | 0 | 0 | 0.45 | -0.88 | 0.06 | -0.01 | 5/27/2025 1:59:07 PM EST | |||
| 27.50 | 7.40 | 8.00 | % | 0 | 0 | 0.73 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 30.00 | 9.90 | 11.90 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:07 PM EST | |||
| 32.50 | 12.40 | 12.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:07 PM EST |