Options Chain for MOSAIC CO NEW COM (MOS) - $30.29 as of 4/18/2024 4:26:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.90 | 15.60 | % | 0 | 0 | 6.98 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 17.50 | 11.25 | 13.50 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 20.00 | 10.10 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 22.00 | 6.65 | 8.60 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 22.50 | 7.85 | 8.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 23.00 | 7.40 | 7.60 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 24.00 | 6.15 | 6.60 | 6.65 | 0.00 | 0.00% | 0 | 2 | 2.72 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 4/18/2024 2:58:54 PM EST |
| 25.00 | 5.40 | 5.75 | 5.70 | 0.00 | 0.00% | 0 | 10 | 2.33 | 1.00 | 0.00 | -0.01 | 3/6/2024 | 4/18/2024 2:58:54 PM EST |
| 26.00 | 4.40 | 4.60 | 4.75 | -0.60 | -11.22% | 5 | 2 | 1.95 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 26.50 | 2.42 | 4.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/18/2024 2:58:54 PM EST | |||
| 27.00 | 2.98 | 3.85 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/18/2024 2:58:54 PM EST | |||
| 27.50 | 1.85 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 117 | 1.34 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 4/18/2024 2:58:54 PM EST |
| 28.00 | 1.74 | 2.90 | 2.61 | +0.07 | +2.76% | 9 | 1 | 1.29 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 28.50 | 1.42 | 2.51 | 1.98 | -0.82 | -29.29% | 24 | 5 | 0.99 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 29.00 | 1.16 | 2.24 | 1.47 | -1.83 | -55.46% | 14 | 0 | 0.80 | 0.99 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 29.50 | 0.82 | 1.52 | 1.34 | -1.58 | -54.11% | 4 | 0 | 0.54 | 0.94 | 0.19 | -0.04 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 30.00 | 0.51 | 0.69 | 0.50 | 0.00 | 0.00% | 261 | 845 | 0.38 | 0.76 | 0.53 | -0.09 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 30.50 | 0.22 | 0.25 | 0.27 | -0.01 | -3.58% | 324 | 417 | 0.35 | 0.43 | 0.69 | -0.11 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 31.00 | 0.05 | 0.09 | 0.07 | -0.10 | -58.83% | 105 | 220 | 0.39 | 0.17 | 0.42 | -0.08 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 31.50 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 26 | 250 | 0.43 | 0.05 | 0.17 | -0.03 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 32.00 | 0.01 | 0.04 | 0.02 | -0.01 | -33.34% | 21 | 1,467 | 0.54 | 0.01 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 32.50 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 18 | 2,868 | 0.67 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 33.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 20 | 914 | 0.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 3 | 2,611 | 0.97 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 29 | 2,385 | 1.09 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 34.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 518 | 1.21 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 2:58:54 PM EST |
| 35.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 19 | 1,795 | 1.32 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 35.50 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 120 | 1.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 2:58:54 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 299 | 1.40 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 2:58:54 PM EST |
| 36.50 | 0.00 | 1.20 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 37.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 13 | 2.45 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 2:58:54 PM EST |
| 37.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 348 | 2.33 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 2:58:54 PM EST |
| 38.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 2:58:54 PM EST |
| 39.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 75 | 2.78 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/18/2024 2:58:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,008 | 2.65 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/18/2024 2:58:54 PM EST |
| 41.00 | 0.00 | 0.10 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 42.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.75 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/18/2024 2:58:54 PM EST |
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 17.50 | 0.00 | 0.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 22.00 | 0.00 | 0.13 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 22.50 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/18/2024 2:58:54 PM EST |
| 23.00 | 0.00 | 0.13 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 24.00 | 0.00 | 0.02 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 4/18/2024 2:58:54 PM EST | |||
| 25.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 63 | 2.57 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/18/2024 2:58:54 PM EST |
| 26.00 | 0.00 | 0.13 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | -0.01 | 4/18/2024 2:58:54 PM EST | |||
| 26.50 | 0.00 | 0.32 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | -0.01 | 4/18/2024 2:58:54 PM EST | |||
| 27.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 68 | 1.75 | 0.00 | 0.00 | -0.01 | 4/1/2024 | 4/18/2024 2:58:54 PM EST |
| 27.50 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 19 | 155 | 0.97 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 32 | 1.41 | 0.00 | 0.00 | -0.01 | 3/26/2024 | 4/18/2024 2:58:54 PM EST |
| 28.50 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.24 | 0.00 | 0.00 | -0.01 | 3/25/2024 | 4/18/2024 2:58:54 PM EST |
| 29.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 3 | 319 | 0.65 | -0.01 | 0.03 | -0.01 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 29.50 | 0.00 | 0.39 | 0.02 | -0.03 | -60.00% | 3 | 169 | 0.38 | -0.06 | 0.19 | -0.04 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 30.00 | 0.04 | 0.06 | 0.04 | -0.15 | -78.95% | 14 | 1,528 | 0.34 | -0.24 | 0.53 | -0.09 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 30.50 | 0.19 | 0.22 | 0.20 | -0.10 | -33.34% | 97 | 1,232 | 0.34 | -0.57 | 0.69 | -0.11 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 31.00 | 0.43 | 0.58 | 0.64 | -0.16 | -20.00% | 34 | 1,679 | 0.32 | -0.83 | 0.42 | -0.08 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 31.50 | 0.79 | 1.14 | 0.97 | +0.03 | +3.20% | 278 | 782 | 0.59 | -0.95 | 0.17 | -0.03 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 32.00 | 1.10 | 1.81 | 1.58 | -0.21 | -11.74% | 14 | 462 | 0.93 | -0.99 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 32.50 | 1.68 | 2.30 | 1.93 | -0.07 | -3.50% | 29 | 2,023 | 0.85 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 33.00 | 1.00 | 2.81 | 2.21 | -0.12 | -5.15% | 1 | 471 | 0.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 33.50 | 2.19 | 3.20 | 2.40 | 0.00 | 0.00% | 0 | 7 | 1.23 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 2:58:54 PM EST |
| 34.00 | 2.78 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 9 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 2:58:54 PM EST |
| 34.50 | 2.11 | 4.30 | 2.43 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 2:58:54 PM EST |
| 35.00 | 4.45 | 4.55 | 4.38 | -0.17 | -3.74% | 1 | 62 | 1.64 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 2:58:54 PM EST |
| 35.50 | 3.15 | 5.70 | 3.65 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/18/2024 2:58:54 PM EST |
| 36.00 | 5.20 | 5.65 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 36.50 | 4.20 | 6.30 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 37.00 | 5.75 | 6.65 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 37.50 | 5.50 | 8.45 | 5.80 | 0.00 | 0.00% | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 2:58:54 PM EST |
| 38.00 | 5.95 | 8.95 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 39.00 | 6.65 | 10.30 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 2:58:54 PM EST |
| 40.00 | 9.30 | 9.55 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 41.00 | 10.25 | 10.60 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 42.50 | 10.70 | 12.60 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST | |||
| 45.00 | 13.95 | 15.40 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/18/2024 2:58:54 PM EST |