Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $20.54 as of 7/21/2025 7:52:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.20 | 14.30 | 13.25 | % | 1.77 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 10.00 | 10.40 | 11.70 | 11.05 | % | 1.10 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 12.50 | 7.60 | 9.60 | 8.60 | % | 0.69 | 0 | 0 | 2.53 | 0.99 | 0.01 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 15.00 | 5.30 | 7.50 | 6.40 | % | 0.43 | 0 | 0 | 1.89 | 0.93 | 0.03 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 17.50 | 3.30 | 3.60 | 3.45 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.75 | 0.79 | 0.06 | -0.02 | 7/9/2025 | 7/18/2025 3:59:51 PM EST |
| 20.00 | 1.60 | 1.85 | 1.73 | 1.70 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.67 | 0.59 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 22.50 | 0.60 | 0.75 | 0.68 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1,600 | 0.59 | 0.37 | 0.09 | -0.03 | 7/18/2025 | 7/18/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.05 | 0.21 | 0.07 | -0.02 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.93 | 0.10 | 0.04 | -0.01 | 7/15/2025 | 7/18/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.68 | 0.05 | 0.02 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.02 | 0.01 | 0.00 | 7/18/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.40 | -0.01 | 0.01 | 0.00 | 7/18/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.34 | -0.07 | 0.03 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 17.50 | 0.15 | 0.40 | 0.28 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.58 | -0.21 | 0.06 | -0.02 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 1.70 | 0.85 | 1.21 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.85 | -0.41 | 0.09 | -0.03 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 22.50 | 2.00 | 2.85 | 2.43 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.63 | 0.09 | -0.03 | 7/17/2025 | 7/18/2025 3:59:51 PM EST |
| 25.00 | 4.30 | 5.20 | 4.75 | % | 0.19 | 0 | 0 | 1.35 | -0.79 | 0.07 | -0.02 | 7/18/2025 3:59:51 PM EST | |||
| 27.50 | 6.60 | 8.30 | 7.45 | % | 0.27 | 0 | 0 | 1.65 | -0.90 | 0.04 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 30.00 | 9.20 | 10.10 | 9.65 | % | 0.32 | 0 | 0 | 1.33 | -0.95 | 0.02 | -0.01 | 7/18/2025 3:59:51 PM EST | |||
| 32.50 | 11.50 | 12.50 | 12.00 | % | 0.37 | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 7/18/2025 3:59:51 PM EST |