Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $24.16 as of 2/24/2026 7:46:58 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 | 17.60 | 21.50 | 19.55 | % | 3.91 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 7.50 | 15.10 | 19.00 | 17.05 | % | 2.27 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 10.00 | 13.00 | 16.40 | 14.70 | 16.12 | 0.00 | 0.00% | 1.47 | 0 | 36 | 4.42 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:22 PM EST |
| 12.50 | 10.80 | 13.90 | 12.35 | 8.10 | 0.00 | 0.00% | 0.99 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 2/24/2026 4:00:22 PM EST |
| 15.00 | 8.80 | 11.00 | 9.90 | 11.22 | 0.00 | 0.00% | 0.66 | 0 | 11 | 2.53 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 4:00:22 PM EST |
| 17.50 | 6.10 | 9.10 | 7.60 | 8.10 | 0.00 | 0.00% | 0.43 | 0 | 40 | 2.32 | 0.99 | 0.01 | 0.00 | 1/27/2026 | 2/24/2026 4:00:22 PM EST |
| 20.00 | 4.30 | 5.60 | 4.95 | 3.46 | 0.00 | 0.00% | 0.25 | 0 | 66 | 1.26 | 0.93 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 22.50 | 2.35 | 3.00 | 2.68 | 2.85 | +1.30 | +83.88% | 0.12 | 7 | 140 | 0.66 | 0.73 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 25.00 | 0.65 | 1.65 | 1.15 | 1.33 | +0.33 | +33.00% | 0.05 | 5 | 67 | 0.58 | 0.45 | 0.12 | -0.03 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 27.50 | 0.20 | 0.70 | 0.45 | 0.45 | +0.29 | +181.25% | 0.02 | 2 | 49 | 0.57 | 0.21 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.79 | 0.08 | 0.04 | -0.01 | 2/23/2026 | 2/24/2026 4:00:22 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.02 | 0.02 | 0.00 | 1/26/2026 | 2/24/2026 4:00:22 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.33 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 2/24/2026 4:00:22 PM EST |
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 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 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/24/2026 4:00:22 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.32 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:22 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:22 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 24 | 1.58 | -0.01 | 0.01 | 0.00 | 2/19/2026 | 2/24/2026 4:00:22 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.03 | -0.07 | 0.04 | -0.01 | 2/9/2026 | 2/24/2026 4:00:22 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 0.64 | -0.46 | -41.82% | 0.02 | 2 | 13 | 0.78 | -0.27 | 0.09 | -0.02 | 2/24/2026 | 2/24/2026 4:00:22 PM EST |
| 25.00 | 1.20 | 2.15 | 1.68 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.53 | -0.55 | 0.12 | -0.03 | 2/18/2026 | 2/24/2026 4:00:22 PM EST |
| 27.50 | 2.70 | 4.50 | 3.60 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.03 | -0.79 | 0.09 | -0.02 | 2/5/2026 | 2/24/2026 4:00:22 PM EST |
| 30.00 | 4.90 | 7.20 | 6.05 | 5.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.38 | -0.92 | 0.04 | -0.01 | 2/2/2026 | 2/24/2026 4:00:22 PM EST |
| 32.50 | 7.00 | 9.60 | 8.30 | % | 0.26 | 0 | 0 | 1.56 | -0.98 | 0.02 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 35.00 | 9.70 | 12.40 | 11.05 | % | 0.32 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:22 PM EST | |||
| 37.50 | 12.20 | 14.90 | 13.55 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:22 PM EST |