Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $9.56 as of 3/31/2025 3:30:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.20 | 7.70 | % | 0 | 0 | 8.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 5.00 | 4.00 | 4.50 | 5.15 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:50 PM EST |
| 7.50 | 1.70 | 2.20 | 2.90 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.93 | 0.09 | -0.01 | 3/11/2025 | 3/31/2025 3:59:50 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | -0.26 | -46.43% | 2 | 688 | 0.70 | 0.34 | 0.27 | -0.02 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 10 | 182 | 0.94 | 0.03 | 0.05 | 0.00 | 3/31/2025 | 3/31/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.71 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:50 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 | 3.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.06 | % | 4 | 0 | 1.01 | -0.07 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 3:59:50 PM EST | |
| 10.00 | 0.90 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 111 | 0.68 | -0.66 | 0.27 | -0.02 | 3/25/2025 | 3/31/2025 3:59:50 PM EST |
| 12.50 | 3.10 | 3.40 | 2.27 | 0.00 | 0.00% | 0 | 15 | 1.30 | -0.97 | 0.05 | 0.00 | 3/20/2025 | 3/31/2025 3:59:50 PM EST |
| 15.00 | 4.70 | 6.50 | 3.89 | 0.00 | 0.00% | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:50 PM EST |
| 17.50 | 8.10 | 8.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 20.00 | 9.90 | 11.40 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST | |||
| 22.50 | 12.40 | 14.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:50 PM EST |