Options Chain for MOSAIC CO NEW COM (MOS) - $29.57 as of 7/26/2024 8:53:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 10.65 | 14.30 | % | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 18.00 | 9.65 | 13.30 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 19.00 | 8.50 | 12.40 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 19.50 | 8.15 | 12.00 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 20.00 | 7.65 | 11.10 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 20.50 | 7.75 | 10.95 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 21.00 | 6.65 | 9.80 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 21.50 | 6.75 | 10.00 | % | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 22.00 | 6.25 | 8.80 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 22.50 | 5.80 | 8.85 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 23.00 | 5.20 | 6.85 | 6.60 | 0.00 | 0.00% | 0 | 4 | 2.56 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 7/26/2024 3:59:54 PM EST |
| 23.50 | 6.00 | 6.20 | 6.10 | 0.00 | 0.00% | 0 | 5 | 2.64 | 1.00 | 0.00 | 0.00 | 7/22/2024 | 7/26/2024 3:59:54 PM EST |
| 24.00 | 4.70 | 6.45 | 5.00 | 0.00 | 0.00% | 0 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 7/26/2024 3:59:54 PM EST |
| 24.50 | 4.90 | 6.15 | 5.05 | 0.00 | 0.00% | 0 | 3 | 0.99 | 1.00 | 0.01 | 0.00 | 7/22/2024 | 7/26/2024 3:59:54 PM EST |
| 25.00 | 4.50 | 5.50 | 3.85 | 0.00 | 0.00% | 0 | 6 | 0.91 | 1.00 | 0.01 | 0.00 | 7/23/2024 | 7/26/2024 3:59:54 PM EST |
| 25.50 | 3.85 | 6.20 | 3.85 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.98 | 0.02 | -0.01 | 7/22/2024 | 7/26/2024 3:59:54 PM EST |
| 26.00 | 2.36 | 4.50 | 3.55 | 0.00 | 0.00% | 0 | 19 | 0.74 | 0.96 | 0.04 | -0.01 | 7/16/2024 | 7/26/2024 3:59:54 PM EST |
| 26.50 | 1.64 | 4.05 | % | 0 | 0 | 0.77 | 0.94 | 0.06 | -0.02 | 7/26/2024 3:59:54 PM EST | |||
| 27.00 | 2.48 | 2.85 | 2.65 | +0.10 | +3.93% | 10 | 20 | 0.64 | 0.91 | 0.08 | -0.03 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 27.50 | 1.84 | 2.58 | 1.46 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.86 | 0.11 | -0.04 | 7/24/2024 | 7/26/2024 3:59:54 PM EST |
| 28.00 | 1.38 | 1.81 | 1.56 | +0.26 | +20.00% | 3 | 827 | 0.57 | 0.83 | 0.15 | -0.04 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 28.50 | 1.01 | 1.55 | 1.22 | +0.32 | +35.56% | 8 | 106 | 0.43 | 0.77 | 0.20 | -0.04 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 29.00 | 0.82 | 0.92 | 0.85 | +0.02 | +2.41% | 9 | 131 | 0.33 | 0.67 | 0.26 | -0.04 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 29.50 | 0.54 | 0.61 | 0.56 | -0.07 | -11.12% | 29 | 88 | 0.32 | 0.54 | 0.32 | -0.04 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 30.00 | 0.32 | 0.37 | 0.35 | -0.01 | -2.78% | 141 | 568 | 0.32 | 0.37 | 0.32 | -0.03 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 30.50 | 0.19 | 0.21 | 0.21 | +0.01 | +5.00% | 552 | 432 | 0.32 | 0.23 | 0.24 | -0.02 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 31.00 | 0.09 | 0.16 | 0.11 | -0.04 | -26.67% | 66 | 102 | 0.33 | 0.15 | 0.17 | -0.02 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 31.50 | 0.05 | 0.11 | 0.06 | -0.03 | -33.34% | 6 | 157 | 0.33 | 0.11 | 0.12 | -0.02 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 32.00 | 0.02 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.35 | 0.08 | 0.09 | -0.02 | 7/25/2024 | 7/26/2024 3:59:54 PM EST |
| 32.50 | 0.01 | 0.54 | 0.03 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.02 | 0.03 | 0.00 | 7/22/2024 | 7/26/2024 3:59:54 PM EST |
| 33.00 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.01 | 0.02 | 0.00 | 7/23/2024 | 7/26/2024 3:59:54 PM EST |
| 34.00 | 0.00 | 0.09 | 0.01 | -0.09 | -90.00% | 1 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 7/26/2024 3:59:54 PM EST |
| 36.00 | 0.00 | 0.33 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.33 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.33 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.13 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.33 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 7/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.13 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.13 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.13 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 19.50 | 0.00 | 1.99 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.13 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 20.50 | 0.00 | 1.87 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.13 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 21.50 | 0.00 | 1.99 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.33 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.33 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 7/26/2024 3:59:54 PM EST |
| 23.50 | 0.00 | 1.27 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 7/26/2024 3:59:54 PM EST |
| 24.50 | 0.00 | 0.13 | % | 0 | 0 | 0.96 | 0.00 | 0.01 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.01 | 0.00 | 7/23/2024 | 7/26/2024 3:59:54 PM EST |
| 25.50 | 0.01 | 0.15 | % | 0 | 0 | 0.67 | -0.02 | 0.02 | -0.01 | 7/26/2024 3:59:54 PM EST | |||
| 26.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.61 | -0.04 | 0.04 | -0.01 | 7/25/2024 | 7/26/2024 3:59:54 PM EST |
| 26.50 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.06 | 0.06 | -0.02 | 7/24/2024 | 7/26/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 2 | 23 | 0.52 | -0.09 | 0.08 | -0.03 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 27.50 | 0.03 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 26 | 0.37 | -0.14 | 0.11 | -0.04 | 7/23/2024 | 7/26/2024 3:59:54 PM EST |
| 28.00 | 0.07 | 0.11 | 0.09 | -0.17 | -65.39% | 14 | 585 | 0.35 | -0.17 | 0.15 | -0.04 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 28.50 | 0.02 | 0.21 | 0.17 | -0.30 | -63.83% | 8 | 205 | 0.30 | -0.23 | 0.20 | -0.04 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 29.00 | 0.25 | 0.32 | 0.35 | -0.05 | -12.50% | 29 | 238 | 0.33 | -0.33 | 0.26 | -0.04 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 29.50 | 0.44 | 0.53 | 0.48 | -0.32 | -40.00% | 5 | 70 | 0.33 | -0.46 | 0.32 | -0.04 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 30.00 | 0.72 | 0.81 | 0.86 | -0.19 | -18.10% | 8 | 32 | 0.33 | -0.63 | 0.32 | -0.03 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 30.50 | 0.90 | 1.27 | 1.10 | -0.90 | -45.00% | 1 | 37 | 0.30 | -0.77 | 0.24 | -0.02 | 7/26/2024 | 7/26/2024 3:59:54 PM EST |
| 31.00 | 1.31 | 1.72 | 2.35 | 0.00 | 0.00% | 0 | 25 | 0.58 | -0.85 | 0.17 | -0.02 | 7/24/2024 | 7/26/2024 3:59:54 PM EST |
| 31.50 | 1.68 | 2.28 | 1.35 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.89 | 0.12 | -0.02 | 7/18/2024 | 7/26/2024 3:59:54 PM EST |
| 32.00 | 2.39 | 2.75 | % | 0 | 0 | 0.54 | -0.92 | 0.09 | -0.02 | 7/26/2024 3:59:54 PM EST | |||
| 32.50 | 2.59 | 3.05 | 3.45 | 0.00 | 0.00% | 0 | 3 | 1.93 | -0.98 | 0.03 | 0.00 | 7/22/2024 | 7/26/2024 3:59:54 PM EST |
| 33.00 | 2.78 | 3.55 | 3.55 | 0.00 | 0.00% | 0 | 6 | 0.77 | -0.99 | 0.02 | 0.00 | 7/25/2024 | 7/26/2024 3:59:54 PM EST |
| 34.00 | 3.35 | 4.90 | 4.81 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 7/26/2024 3:59:54 PM EST |
| 35.00 | 4.55 | 5.95 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 36.00 | 5.20 | 7.35 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 37.00 | 6.30 | 7.85 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 38.00 | 7.35 | 8.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 39.00 | 8.55 | 9.80 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST | |||
| 40.00 | 9.40 | 10.85 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:54 PM EST |