Options Chain for MOSAIC CO NEW COM (MOS) - $25.44 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.45 | 12.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 7.45 | 11.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 6.45 | 10.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 18.00 | 5.45 | 9.45 | % | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 19.00 | 6.20 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 4.50 | 5.65 | 5.50 | -1.05 | -16.04% | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 4.35 | 4.65 | 4.95 | 0.00 | 0.00% | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 21.50 | 2.49 | 4.15 | 4.45 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 2.52 | 3.65 | 3.60 | 0.00 | 0.00% | 0 | 9 | 3.95 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 1.37 | 3.15 | 3.45 | 0.00 | 0.00% | 0 | 5 | 3.58 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 1.21 | 2.64 | 2.98 | 0.00 | 0.00% | 0 | 17 | 0.91 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 23.50 | 0.79 | 3.95 | 3.00 | 0.00 | 0.00% | 0 | 4 | 3.81 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 0.80 | 2.38 | 2.57 | 0.00 | 0.00% | 0 | 2 | 2.59 | 0.98 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 24.50 | 0.88 | 1.24 | 0.91 | -1.04 | -53.34% | 17 | 7 | 0.61 | 0.89 | 0.19 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.32 | 1.10 | 0.57 | -0.07 | -10.94% | 6 | 19 | 0.79 | 0.78 | 0.35 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.50 | 0.00 | 0.60 | 0.33 | -0.01 | -2.95% | 61 | 62 | 0.48 | 0.56 | 0.49 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 0.02 | 0.16 | 0.13 | -0.03 | -18.75% | 183 | 448 | 0.31 | 0.32 | 0.47 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 26.50 | 0.02 | 0.10 | 0.04 | -0.02 | -33.34% | 108 | 288 | 0.43 | 0.14 | 0.30 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 18 | 471 | 0.48 | 0.05 | 0.13 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 27.50 | 0.00 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 634 | 0.97 | 0.01 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 286 | 0.59 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 28.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 5 | 83 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 56 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 29.50 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 0 | 36 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 123 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.58 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 143 | 1.80 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 31.50 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 181 | 1.91 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 645 | 2.02 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 0.13 | 0.25 | 0.00 | 0.00% | 0 | 9 | 2.22 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 467 | 1.86 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 144 | 1.90 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.41 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.53 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.13 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 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 | 2.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.13 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.13 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.02 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.13 | 0.16 | 0.00 | 0.00% | 0 | 14 | 2.71 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 21.50 | 0.00 | 0.82 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.22 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.18 | 0.38 | 0.00 | 0.00% | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 23.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.23 | 0.00 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 11 | 252 | 1.09 | -0.02 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 24.50 | 0.02 | 0.25 | 0.04 | -0.02 | -33.34% | 6 | 75 | 0.43 | -0.11 | 0.19 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.08 | 0.25 | 0.10 | -0.07 | -41.18% | 13 | 779 | 0.54 | -0.22 | 0.35 | -0.10 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.50 | 0.22 | 0.38 | 0.30 | -0.09 | -23.08% | 4 | 265 | 0.46 | -0.44 | 0.49 | -0.11 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 0.47 | 0.86 | 0.70 | +0.06 | +9.38% | 13 | 98 | 0.55 | -0.68 | 0.47 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 26.50 | 0.77 | 1.23 | 1.01 | 0.00 | 0.00% | 0 | 313 | 1.42 | -0.86 | 0.30 | -0.05 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 1.31 | 2.22 | 1.12 | 0.00 | 0.00% | 0 | 67 | 0.95 | -0.95 | 0.13 | -0.02 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 27.50 | 1.86 | 2.73 | 2.14 | +0.44 | +25.89% | 1 | 19 | 2.09 | -0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 2.04 | 4.90 | 2.34 | 0.00 | 0.00% | 0 | 10 | 1.73 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 28.50 | 2.12 | 5.10 | 1.70 | 0.00 | 0.00% | 0 | 19 | 1.15 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 2.18 | 5.20 | 3.05 | 0.00 | 0.00% | 0 | 16 | 1.96 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 29.50 | 2.79 | 5.85 | 1.79 | 0.00 | 0.00% | 0 | 5 | 2.64 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 4.40 | 4.90 | 3.55 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 30.50 | 3.85 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 1 | 3.60 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 4.75 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 31.50 | 5.80 | 6.25 | % | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 32.00 | 5.65 | 6.75 | 5.15 | 0.00 | 0.00% | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 6.60 | 8.50 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 34.00 | 8.35 | 8.95 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 7.95 | 11.00 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 36.00 | 9.60 | 11.95 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 37.00 | 10.60 | 12.50 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 38.00 | 12.35 | 14.80 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |