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