Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $8.22 as of 9/6/2024 3:34:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.30 | 7.80 | % | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 1.80 | 5.30 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.50 | 1.05 | 1.15 | 1.34 | +0.50 | +59.53% | 1 | 3 | 0.86 | 0.78 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 95 | 670 | 0.80 | 0.15 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 10 | 713 | 1.60 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 378 | 1.89 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 100 | 1.98 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 100 | 3.47 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 26 | 3.64 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 4.78 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:52 PM EST |
| 27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.01 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 5.22 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:52 PM EST |
| 32.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 5.41 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 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 | 0.40 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 4.02 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 7.50 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 6 | 226 | 0.86 | -0.22 | 0.22 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 1.65 | 1.80 | 1.73 | -0.34 | -16.43% | 1 | 1,110 | 2.89 | -0.85 | 0.18 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 12.50 | 2.65 | 6.30 | 3.37 | 0.00 | 0.00% | 0 | 316 | 1.68 | -0.99 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 6.50 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 608 | 2.17 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 17.50 | 7.60 | 11.30 | 4.90 | 0.00 | 0.00% | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 11.50 | 11.90 | 6.60 | 0.00 | 0.00% | 0 | 5 | 2.87 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:52 PM EST |
| 22.50 | 12.70 | 16.30 | 5.74 | 0.00 | 0.00% | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 15.10 | 18.80 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 27.50 | 17.60 | 21.30 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 30.00 | 20.10 | 23.50 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 32.50 | 22.60 | 26.30 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 26.30 | 28.70 | % | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |