Options Chain for COMPASS MINERALS INTL INC COM (CMP) - $19.88 as of 5/30/2025 5:14:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 18.50 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:01 PM EST |
| 5.00 | 12.60 | 15.00 | 6.43 | 0.00 | 0.00% | 0 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 4:00:01 PM EST |
| 7.50 | 10.00 | 12.50 | 9.90 | 0.00 | 0.00% | 0 | 12 | 3.57 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 8.60 | 9.90 | 9.10 | 0.00 | 0.00% | 0 | 308 | 2.75 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 6.50 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 451 | 2.10 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 4.20 | 4.60 | 5.00 | 0.00 | 0.00% | 0 | 754 | 1.36 | 0.98 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 1.15 | 2.60 | 2.20 | -0.50 | -18.52% | 1 | 143 | 0.86 | 0.81 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.50 | 0.65 | 0.50 | -0.43 | -46.24% | 4 | 111 | 0.46 | 0.39 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 35 | 1.24 | 0.09 | 0.07 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.84 | 0.01 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 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 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 83 | 3.55 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1,523 | 2.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2,239 | 0.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 24 | 691 | 0.68 | -0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 0.20 | 0.35 | 0.45 | +0.32 | +246.16% | 6 | 68 | 0.51 | -0.19 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 1.25 | 1.40 | 1.70 | +0.50 | +41.67% | 222 | 233 | 0.49 | -0.61 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 2.85 | 3.60 | 3.70 | +0.70 | +23.34% | 2 | 3 | 1.33 | -0.91 | 0.07 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 5.60 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 27.50 | 8.20 | 8.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 10.60 | 11.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 32.50 | 13.20 | 13.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 35.00 | 15.60 | 16.10 | 15.90 | 0.00 | 0.00% | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |