Options Chain for MOSAIC CO NEW COM (MOS)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.55 | 26.10 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 30.00 | 20.65 | 20.90 | % | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 33.00 | 17.55 | 17.95 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 34.00 | 16.65 | 16.95 | % | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 35.00 | 15.60 | 16.10 | 13.30 | 0.00 | 0.00% | 0 | 20 | 3.81 | 1.00 | 0.00 | 0.00 | 1/25/2023 | 2/2/2023 8:59:59 PM |
| 35.50 | 15.10 | 15.50 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 36.00 | 14.60 | 14.95 | 11.28 | 0.00 | 0.00% | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 1/9/2023 | 2/2/2023 8:59:59 PM |
| 36.50 | 14.00 | 14.40 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 37.00 | 13.50 | 13.95 | 10.34 | 0.00 | 0.00% | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 1/9/2023 | 2/2/2023 8:59:59 PM |
| 37.50 | 13.05 | 13.55 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 38.00 | 12.65 | 12.95 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 38.50 | 12.15 | 12.45 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 39.00 | 11.65 | 11.95 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 39.50 | 11.15 | 11.45 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 40.00 | 10.65 | 10.95 | 11.00 | +1.40 | +14.59% | 1 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 40.50 | 10.15 | 10.55 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 41.00 | 9.60 | 9.95 | 4.20 | 0.00 | 0.00% | 0 | 2 | 2.60 | 1.00 | 0.00 | 0.00 | 1/11/2023 | 2/2/2023 8:59:59 PM |
| 41.50 | 9.10 | 9.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 42.00 | 8.65 | 9.15 | 7.27 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 8:59:59 PM |
| 42.50 | 8.10 | 8.45 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 43.00 | 7.65 | 7.95 | 3.95 | 0.00 | 0.00% | 0 | 22 | 1.94 | 1.00 | 0.00 | 0.00 | 1/12/2023 | 2/2/2023 8:59:59 PM |
| 43.50 | 7.15 | 7.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 44.00 | 6.65 | 6.95 | 6.55 | +1.74 | +36.18% | 1 | 38 | 1.72 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 44.50 | 6.15 | 6.45 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 45.00 | 5.65 | 5.90 | 5.90 | +1.58 | +36.58% | 2 | 150 | 1.50 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 45.50 | 5.10 | 5.45 | 3.96 | 0.00 | 0.00% | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:59 PM |
| 46.00 | 4.65 | 4.95 | 4.33 | +0.33 | +8.25% | 6 | 120 | 1.28 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 46.50 | 4.15 | 4.45 | 4.45 | +1.42 | +46.87% | 4 | 105 | 1.17 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 47.00 | 3.70 | 4.00 | 4.08 | +1.88 | +85.46% | 13 | 383 | 1.06 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 47.50 | 3.20 | 3.50 | 3.10 | +1.31 | +73.19% | 32 | 137 | 0.94 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 48.00 | 2.62 | 2.98 | 2.37 | +0.17 | +7.73% | 28 | 294 | 0.81 | 0.99 | 0.06 | -0.02 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 48.50 | 2.21 | 2.67 | 2.25 | +0.69 | +44.24% | 4 | 516 | 0.71 | 0.96 | 0.10 | -0.06 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 49.00 | 1.72 | 2.19 | 1.72 | +0.56 | +48.28% | 28 | 743 | 0.63 | 0.92 | 0.15 | -0.10 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 49.50 | 1.23 | 1.50 | 1.30 | +0.31 | +31.32% | 9 | 291 | 0.59 | 0.85 | 0.21 | -0.14 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 50.00 | 0.90 | 1.07 | 0.80 | +0.27 | +50.95% | 274 | 586 | 0.47 | 0.75 | 0.29 | -0.17 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 51.00 | 0.34 | 0.43 | 0.23 | -0.02 | -8.00% | 175 | 309 | 0.46 | 0.43 | 0.34 | -0.20 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 52.00 | 0.07 | 0.12 | 0.08 | +0.04 | +100.00% | 44 | 869 | 0.44 | 0.19 | 0.19 | -0.16 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 53.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 8 | 156 | 0.47 | 0.07 | 0.08 | -0.09 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 54.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 13 | 241 | 0.64 | 0.02 | 0.03 | -0.03 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 55.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.00 | 0.01 | -0.01 | 1/30/2023 | 2/2/2023 8:59:59 PM |
| 56.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 1/20/2023 | 2/2/2023 8:59:59 PM |
| 57.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 8:59:59 PM |
| 58.00 | 0.00 | 0.13 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 60.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.46 | 0.00 | 0.00 | 0.00 | 1/19/2023 | 2/2/2023 8:59:59 PM |
| 65.00 | 0.00 | 0.01 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 1/19/2023 | 2/2/2023 8:59:59 PM |
| 70.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 1/25/2023 | 2/2/2023 8:59:59 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.03 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2023 | 2/2/2023 8:59:59 PM |
| 33.00 | 0.00 | 0.62 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:59 PM |
| 34.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 2 | 3.38 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:59 PM |
| 35.00 | 0.00 | 0.62 | 0.24 | 0.00 | 0.00% | 0 | 12 | 5.64 | 0.00 | 0.00 | 0.00 | 1/24/2023 | 2/2/2023 8:59:59 PM |
| 35.50 | 0.00 | 0.14 | % | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 36.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 588 | 2.58 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 8:59:59 PM |
| 36.50 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 27 | 3.58 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 8:59:59 PM |
| 37.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 103 | 2.59 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 8:59:59 PM |
| 37.50 | 0.00 | 0.13 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 38.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 153 | 3.21 | 0.00 | 0.00 | 0.00 | 1/25/2023 | 2/2/2023 8:59:59 PM |
| 38.50 | 0.00 | 0.13 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 39.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 403 | 2.33 | 0.00 | 0.00 | 0.00 | 1/25/2023 | 2/2/2023 8:59:59 PM |
| 39.50 | 0.00 | 0.13 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 40.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 588 | 2.13 | 0.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 8:59:59 PM |
| 40.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 40 | 2.03 | 0.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 8:59:59 PM |
| 41.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 754 | 1.83 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:59 PM |
| 41.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 302 | 1.84 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:59 PM |
| 42.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 893 | 1.89 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:59 PM |
| 42.50 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 2 | 602 | 1.72 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 43.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 672 | 1.99 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:59 PM |
| 43.50 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:59 PM |
| 44.00 | 0.00 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 120 | 1.83 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:59 PM |
| 44.50 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 54 | 1.71 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:59 PM |
| 45.00 | 0.00 | 0.02 | 0.02 | -0.07 | -77.78% | 23 | 268 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 45.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 33 | 1.02 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:59 PM |
| 46.00 | 0.00 | 0.06 | 0.01 | -0.05 | -83.34% | 107 | 146 | 1.13 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 46.50 | 0.00 | 0.07 | 0.14 | 0.00 | 0.00% | 0 | 101 | 1.06 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:59 PM |
| 47.00 | 0.01 | 0.04 | 0.04 | -0.02 | -33.34% | 17 | 186 | 0.76 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 47.50 | 0.01 | 0.05 | 0.06 | -0.13 | -68.43% | 2 | 164 | 0.72 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 48.00 | 0.02 | 0.05 | 0.03 | -0.09 | -75.00% | 11 | 602 | 0.61 | -0.01 | 0.06 | -0.02 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 48.50 | 0.03 | 0.07 | 0.05 | -0.41 | -89.13% | 28 | 289 | 0.59 | -0.04 | 0.10 | -0.06 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 49.00 | 0.05 | 0.09 | 0.05 | -0.28 | -84.85% | 20 | 290 | 0.53 | -0.08 | 0.15 | -0.10 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 49.50 | 0.09 | 0.14 | 0.18 | -0.37 | -67.28% | 26 | 320 | 0.49 | -0.15 | 0.21 | -0.14 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 50.00 | 0.16 | 0.23 | 0.34 | -0.37 | -52.12% | 43 | 95 | 0.46 | -0.25 | 0.29 | -0.17 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 51.00 | 0.53 | 0.65 | 0.67 | -1.07 | -61.50% | 14 | 48 | 0.44 | -0.57 | 0.34 | -0.20 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 52.00 | 1.19 | 1.46 | 1.69 | -1.10 | -39.43% | 17 | 22 | 0.57 | -0.81 | 0.19 | -0.16 | 2/2/2023 | 2/2/2023 8:59:59 PM |
| 53.00 | 2.08 | 2.47 | 3.75 | 0.00 | 0.00% | 0 | 13 | 0.77 | -0.93 | 0.08 | -0.09 | 1/31/2023 | 2/2/2023 8:59:59 PM |
| 54.00 | 3.05 | 3.35 | 6.00 | 0.00 | 0.00% | 0 | 26 | 0.83 | -0.98 | 0.03 | -0.03 | 1/25/2023 | 2/2/2023 8:59:59 PM |
| 55.00 | 4.00 | 4.35 | % | 0 | 0 | 1.14 | -1.00 | 0.01 | -0.01 | 2/2/2023 8:59:59 PM | |||
| 56.00 | 5.05 | 5.35 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 57.00 | 6.05 | 6.35 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 58.00 | 7.05 | 7.50 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 60.00 | 9.05 | 9.45 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 65.00 | 14.05 | 14.35 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM | |||
| 70.00 | 19.05 | 19.45 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:59 PM |