Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $20.07 as of 12/23/2025 11:11:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.20 | 20.10 | 18.15 | % | 7.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 5.00 | 13.70 | 17.50 | 15.60 | % | 3.12 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 7.50 | 11.40 | 14.80 | 13.10 | % | 1.75 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 10.00 | 9.40 | 12.50 | 10.95 | 10.55 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 12:59:05 PM EST |
| 12.50 | 6.90 | 8.50 | 7.70 | % | 0.62 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 15.00 | 4.50 | 6.10 | 5.30 | 3.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 12:59:05 PM EST |
| 17.50 | 2.20 | 3.60 | 2.90 | 3.24 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.97 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 20.00 | 0.35 | 1.60 | 0.98 | 1.01 | +0.11 | +12.23% | 0.05 | 22 | 186 | 0.65 | 0.59 | 0.25 | -0.01 | 12/23/2025 | 12/23/2025 12:59:05 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 497 | 0.78 | 0.13 | 0.11 | -0.01 | 12/22/2025 | 12/23/2025 12:59:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.08 | 0.01 | 0.02 | 0.00 | 12/9/2025 | 12/23/2025 12:59:05 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 12:59:05 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 12:59:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.86 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 12:59:05 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 12:59:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 12:59:05 PM EST |
| 17.50 | 0.10 | 0.25 | 0.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 12:59:05 PM EST |
| 20.00 | 0.30 | 1.25 | 0.78 | 1.67 | 0.00 | 0.00% | 0.04 | 0 | 243 | 0.38 | -0.41 | 0.25 | -0.01 | 12/19/2025 | 12/23/2025 12:59:05 PM EST |
| 22.50 | 1.75 | 3.20 | 2.48 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.77 | -0.87 | 0.11 | -0.01 | 8/11/2025 | 12/23/2025 12:59:05 PM EST |
| 25.00 | 4.00 | 5.60 | 4.80 | 7.38 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.01 | -0.99 | 0.02 | 0.00 | 12/9/2025 | 12/23/2025 12:59:05 PM EST |
| 27.50 | 6.50 | 8.20 | 7.35 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 30.00 | 9.00 | 10.70 | 9.85 | % | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 32.50 | 11.20 | 13.60 | 12.40 | % | 0.38 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST | |||
| 35.00 | 13.70 | 16.10 | 14.90 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:59:05 PM EST |