Options Chain for MOSAIC CO NEW COM (MOS) - $30.29 as of 4/17/2024 8:42:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 16.10 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 17.50 | 11.55 | 15.00 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 20.00 | 9.50 | 11.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 22.00 | 6.45 | 8.75 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 22.50 | 6.75 | 9.70 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 23.00 | 6.20 | 9.45 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 24.00 | 5.95 | 6.40 | 6.65 | -2.20 | -24.86% | 2 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 25.00 | 5.20 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 3/6/2024 | 4/17/2024 4:00:00 PM EST |
| 26.00 | 3.40 | 5.20 | 5.35 | 0.00 | 0.00% | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:00 PM EST |
| 26.50 | 2.75 | 4.85 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 27.00 | 2.46 | 4.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 27.50 | 2.62 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 117 | 0.96 | 0.99 | 0.01 | -0.01 | 4/16/2024 | 4/17/2024 4:00:00 PM EST |
| 28.00 | 2.19 | 2.63 | 2.54 | % | 1 | 0 | 1.53 | 0.99 | 0.02 | -0.01 | 4/17/2024 | 4/17/2024 4:00:00 PM EST | |
| 28.50 | 1.67 | 2.19 | 2.80 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.96 | 0.08 | -0.03 | 4/15/2024 | 4/17/2024 4:00:00 PM EST |
| 29.00 | 0.93 | 1.42 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.87 | 0.18 | -0.06 | 3/18/2024 | 4/17/2024 4:00:00 PM EST |
| 29.50 | 0.44 | 1.11 | 2.92 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.80 | 0.29 | -0.07 | 3/18/2024 | 4/17/2024 4:00:00 PM EST |
| 30.00 | 0.47 | 0.53 | 0.50 | -0.19 | -27.54% | 283 | 831 | 0.37 | 0.64 | 0.45 | -0.08 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 30.50 | 0.23 | 0.28 | 0.28 | -0.11 | -28.21% | 18 | 400 | 0.37 | 0.40 | 0.46 | -0.08 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 31.00 | 0.08 | 0.11 | 0.17 | -0.08 | -32.00% | 238 | 219 | 0.37 | 0.23 | 0.33 | -0.07 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 31.50 | 0.03 | 0.05 | 0.04 | -0.08 | -66.67% | 75 | 245 | 0.39 | 0.12 | 0.20 | -0.05 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 32.00 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 23 | 1,457 | 0.44 | 0.06 | 0.11 | -0.03 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 32.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 66 | 2,904 | 0.51 | 0.02 | 0.05 | -0.02 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 33.00 | 0.00 | 0.03 | 0.01 | -0.03 | -75.00% | 4 | 912 | 0.68 | 0.01 | 0.02 | -0.01 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 33.50 | 0.01 | 0.09 | 0.03 | +0.02 | +200.00% | 5 | 2,616 | 0.82 | 0.00 | 0.01 | 0.00 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 34.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 33 | 2,412 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 34.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 518 | 0.89 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:00 PM EST |
| 35.00 | 0.01 | 0.05 | 0.03 | +0.02 | +200.00% | 36 | 1,797 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 35.50 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 120 | 1.73 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:00 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 25 | 299 | 1.03 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 36.50 | 0.00 | 0.22 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.13 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.80 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 348 | 1.71 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 4:00:00 PM EST |
| 38.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 4:00:00 PM EST |
| 39.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 75 | 2.04 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 2,008 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/17/2024 4:00:00 PM EST |
| 41.00 | 0.00 | 0.10 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/17/2024 4:00:00 PM EST |
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 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 | 4/17/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.13 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.22 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/17/2024 4:00:00 PM EST |
| 23.00 | 0.00 | 0.13 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.02 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 63 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:00 PM EST |
| 26.00 | 0.00 | 0.13 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 26.50 | 0.00 | 0.13 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 68 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/17/2024 4:00:00 PM EST |
| 27.50 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 22 | 146 | 0.83 | -0.01 | 0.01 | -0.01 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 28.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 32 | 1.02 | -0.01 | 0.02 | -0.01 | 3/26/2024 | 4/17/2024 4:00:00 PM EST |
| 28.50 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 11 | 0.66 | -0.04 | 0.08 | -0.03 | 3/25/2024 | 4/17/2024 4:00:00 PM EST |
| 29.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 26 | 328 | 0.38 | -0.13 | 0.18 | -0.06 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 29.50 | 0.06 | 0.09 | 0.05 | -0.03 | -37.50% | 3 | 169 | 0.37 | -0.20 | 0.29 | -0.07 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 30.00 | 0.18 | 0.21 | 0.19 | -0.02 | -9.53% | 38 | 1,552 | 0.36 | -0.36 | 0.45 | -0.08 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 30.50 | 0.41 | 0.45 | 0.30 | -0.09 | -23.08% | 32 | 1,224 | 0.35 | -0.60 | 0.46 | -0.08 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 31.00 | 0.75 | 0.84 | 0.80 | +0.09 | +12.68% | 42 | 1,681 | 0.34 | -0.77 | 0.33 | -0.07 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 31.50 | 1.17 | 1.48 | 0.94 | 0.00 | 0.00% | 3 | 782 | 0.48 | -0.88 | 0.20 | -0.05 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 32.00 | 1.56 | 1.78 | 1.79 | +0.35 | +24.31% | 5 | 466 | 0.61 | -0.94 | 0.11 | -0.03 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 32.50 | 1.62 | 2.42 | 2.00 | +0.12 | +6.39% | 23 | 2,040 | 0.70 | -0.98 | 0.05 | -0.02 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 33.00 | 2.35 | 3.25 | 2.33 | 0.00 | 0.00% | 0 | 471 | 0.87 | -0.99 | 0.02 | -0.01 | 4/16/2024 | 4/17/2024 4:00:00 PM EST |
| 33.50 | 3.10 | 4.25 | 2.40 | 0.00 | 0.00% | 0 | 7 | 1.00 | -1.00 | 0.01 | 0.00 | 4/15/2024 | 4/17/2024 4:00:00 PM EST |
| 34.00 | 3.45 | 4.20 | 3.55 | +0.50 | +16.40% | 20 | 9 | 1.11 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 34.50 | 2.80 | 5.25 | 2.43 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:00 PM EST |
| 35.00 | 4.35 | 4.80 | 4.55 | +1.68 | +58.54% | 20 | 62 | 1.32 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:00 PM EST |
| 35.50 | 4.60 | 6.30 | 3.65 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 4:00:00 PM EST |
| 36.00 | 4.65 | 7.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 36.50 | 6.15 | 8.10 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 37.00 | 6.65 | 6.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 37.50 | 5.15 | 9.10 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 4/17/2024 4:00:00 PM EST |
| 38.00 | 5.60 | 8.80 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 39.00 | 7.65 | 9.80 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/17/2024 4:00:00 PM EST |
| 40.00 | 9.60 | 9.80 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 41.00 | 10.25 | 11.15 | % | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 42.50 | 11.90 | 13.05 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST | |||
| 45.00 | 14.65 | 14.80 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:00 PM EST |