Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $17.19 as of 10/31/2025 4:04:05 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 13.40 | 12.05 | % | 2.41 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 7.50 | 8.20 | 10.90 | 9.55 | % | 1.27 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 10.00 | 5.70 | 8.40 | 7.05 | % | 0.70 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 12.50 | 3.20 | 5.90 | 4.55 | 5.66 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/31/2025 3:59:52 PM EST |
| 15.00 | 1.10 | 4.50 | 2.80 | 4.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.25 | 0.80 | 0.10 | -0.02 | 9/30/2025 | 10/31/2025 3:59:52 PM EST |
| 17.50 | 0.05 | 2.30 | 1.18 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.80 | 0.50 | 0.12 | -0.03 | 10/20/2025 | 10/31/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 142 | 1.50 | 0.25 | 0.09 | -0.02 | 10/30/2025 | 10/31/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 9 | 2.42 | 0.10 | 0.05 | -0.01 | 10/15/2025 | 10/31/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.70 | 0.04 | 0.02 | -0.01 | 10/9/2025 | 10/31/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.96 | 0.01 | 0.01 | 0.00 | 10/16/2025 | 10/31/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.19 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/31/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/31/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.44 | -0.20 | 0.10 | -0.02 | 10/16/2025 | 10/31/2025 3:59:52 PM EST |
| 17.50 | 0.10 | 3.30 | 1.70 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.85 | -0.50 | 0.12 | -0.03 | 10/27/2025 | 10/31/2025 3:59:52 PM EST |
| 20.00 | 1.65 | 4.50 | 3.08 | 1.97 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.55 | -0.75 | 0.09 | -0.02 | 10/14/2025 | 10/31/2025 3:59:52 PM EST |
| 22.50 | 4.20 | 6.60 | 5.40 | % | 0.24 | 0 | 0 | 1.65 | -0.90 | 0.05 | -0.01 | 10/31/2025 3:59:52 PM EST | |||
| 25.00 | 7.20 | 8.70 | 7.95 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.62 | -0.96 | 0.02 | -0.01 | 9/24/2025 | 10/31/2025 3:59:52 PM EST |
| 27.50 | 8.90 | 11.30 | 10.10 | % | 0.37 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 10/31/2025 3:59:52 PM EST | |||
| 30.00 | 11.90 | 14.30 | 13.10 | % | 0.44 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/31/2025 3:59:52 PM EST |