Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $14.67 as of 11/20/2024 3:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 13.80 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 8.90 | 11.70 | 7.60 | 0.00 | 0.00% | 0 | 20 | 5.87 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 7.50 | 7.10 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 67 | 2.03 | 0.99 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 4.80 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 973 | 1.18 | 0.95 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 2.50 | 3.00 | 2.92 | 0.00 | 0.00% | 0 | 797 | 0.69 | 0.81 | 0.08 | -0.02 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 0.95 | 1.35 | 1.29 | +0.19 | +17.28% | 5 | 933 | 0.70 | 0.53 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 0.35 | 0.75 | 0.50 | +0.07 | +16.28% | 2 | 358 | 0.83 | 0.28 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 3 | 168 | 0.81 | 0.14 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | -0.20 | -80.00% | 1 | 49 | 1.34 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.40 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:39 PM EST |
| 27.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 18 | 1.95 | 0.01 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 786 | 1.19 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:39 PM EST |
| 32.50 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 4 | 3.25 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:39 PM EST |
| 35.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 10 | 3.40 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 11/20/2024 3:59:39 PM EST |
| 37.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 107 | 3.53 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:39 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 | 0.05 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.99 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:39 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 5 | 1,705 | 1.30 | -0.01 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 10.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 5 | 1,177 | 0.97 | -0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 12.50 | 0.20 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 1,313 | 0.73 | -0.19 | 0.08 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 15.00 | 1.05 | 1.65 | 1.54 | 0.00 | 0.00% | 0 | 259 | 0.77 | -0.47 | 0.13 | -0.02 | 11/19/2024 | 11/20/2024 3:59:39 PM EST |
| 17.50 | 2.85 | 3.30 | 5.15 | 0.00 | 0.00% | 0 | 115 | 0.76 | -0.72 | 0.10 | -0.02 | 11/1/2024 | 11/20/2024 3:59:39 PM EST |
| 20.00 | 5.10 | 5.70 | 5.44 | 0.00 | 0.00% | 1 | 2 | 1.24 | -0.86 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:39 PM EST |
| 22.50 | 7.40 | 8.20 | 9.30 | 0.00 | 0.00% | 0 | 2 | 1.42 | -0.95 | 0.03 | -0.01 | 10/21/2024 | 11/20/2024 3:59:39 PM EST |
| 25.00 | 9.90 | 10.60 | 10.30 | 0.00 | 0.00% | 0 | 8 | 1.54 | -0.98 | 0.01 | 0.00 | 3/27/2024 | 11/20/2024 3:59:39 PM EST |
| 27.50 | 12.10 | 14.40 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.99 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 3:59:39 PM EST |
| 30.00 | 14.60 | 15.90 | 9.45 | 0.00 | 0.00% | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 11/20/2024 3:59:39 PM EST |
| 32.50 | 17.20 | 19.50 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 35.00 | 19.80 | 21.90 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST | |||
| 37.50 | 22.30 | 24.50 | % | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:39 PM EST |