Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $21.50 as of 8/12/2025 1:03:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.40 | 13.30 | 11.85 | % | 1.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 10.00 | 8.20 | 10.80 | 9.50 | % | 0.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 12.50 | 6.00 | 8.30 | 7.15 | % | 0.57 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 15.00 | 3.60 | 5.80 | 4.70 | 6.26 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 17.50 | 1.25 | 1.45 | 1.35 | 3.50 | +0.90 | +34.62% | 0.08 | 5 | 8 | 3.94 | 0.96 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.35 | -1.52 | -81.29% | 0.01 | 8 | 97 | 0.74 | 0.49 | 0.29 | -0.10 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.74 | -94.88% | 0.00 | 23 | 1,635 | 1.16 | 0.04 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 13 | 49 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 32.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 5.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 12.50 | 0.00 | 1.70 | 0.85 | % | 0.07 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 15.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 17.50 | 0.05 | 0.15 | 0.10 | 0.13 | +0.02 | +18.19% | 0.01 | 17 | 38 | 0.94 | -0.04 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 1.25 | 1.55 | 1.40 | 1.20 | +0.55 | +84.62% | 0.07 | 9 | 30 | 0.74 | -0.51 | 0.29 | -0.10 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 22.50 | 3.70 | 3.90 | 3.80 | 2.37 | +0.12 | +5.34% | 0.17 | 1 | 2 | 1.42 | -0.96 | 0.06 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 5.50 | 6.70 | 6.10 | 4.02 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 27.50 | 8.00 | 9.80 | 8.90 | 7.24 | +0.72 | +11.05% | 0.32 | 1 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 30.00 | 10.20 | 12.60 | 11.40 | % | 0.38 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 32.50 | 11.70 | 15.60 | 13.65 | % | 0.42 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |