Options Chain for MOSAIC CO NEW COM (MOS) - $29.93 as of 5/1/2024 8:37:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.75 | 12.00 | % | 0 | 0 | 7.74 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 21.00 | 6.75 | 11.00 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 22.00 | 5.85 | 10.00 | % | 0 | 0 | 6.11 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 23.00 | 5.00 | 9.00 | % | 0 | 0 | 6.04 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 23.50 | 4.25 | 8.35 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 24.00 | 3.75 | 8.00 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 24.50 | 3.20 | 7.50 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 25.00 | 2.74 | 7.00 | 6.32 | 0.00 | 0.00% | 0 | 4 | 4.51 | 1.00 | 0.01 | -0.02 | 4/15/2024 | 5/1/2024 4:00:02 PM EST |
| 25.50 | 2.26 | 6.40 | % | 0 | 0 | 4.67 | 0.99 | 0.01 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 26.00 | 2.14 | 5.80 | % | 0 | 0 | 4.27 | 0.98 | 0.02 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 26.50 | 1.66 | 5.40 | % | 0 | 0 | 4.14 | 0.96 | 0.04 | -0.05 | 5/1/2024 4:00:02 PM EST | |||
| 27.00 | 1.68 | 4.20 | % | 0 | 0 | 1.17 | 0.94 | 0.06 | -0.07 | 5/1/2024 4:00:02 PM EST | |||
| 27.50 | 0.45 | 4.65 | 2.62 | % | 2 | 0 | 1.23 | 0.89 | 0.09 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 28.00 | 0.15 | 4.20 | 2.51 | 0.00 | 0.00% | 0 | 36 | 1.63 | 0.84 | 0.12 | -0.14 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 28.50 | 1.65 | 2.79 | 1.71 | -1.00 | -36.90% | 9 | 27 | 1.69 | 0.76 | 0.15 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 29.00 | 1.08 | 1.43 | 1.52 | -0.73 | -32.45% | 21 | 81 | 0.98 | 0.68 | 0.17 | -0.19 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 29.50 | 1.03 | 1.10 | 1.05 | -0.66 | -38.60% | 33 | 192 | 0.95 | 0.59 | 0.18 | -0.21 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 30.00 | 0.25 | 0.88 | 0.81 | -1.00 | -55.25% | 350 | 238 | 0.96 | 0.50 | 0.19 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 30.50 | 0.31 | 0.86 | 0.60 | -1.02 | -62.97% | 246 | 292 | 0.95 | 0.40 | 0.18 | -0.21 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 31.00 | 0.36 | 0.46 | 0.50 | -0.76 | -60.32% | 443 | 557 | 0.94 | 0.32 | 0.17 | -0.19 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 31.50 | 0.26 | 0.48 | 0.29 | -0.68 | -70.11% | 220 | 457 | 0.95 | 0.24 | 0.15 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 32.00 | 0.16 | 0.23 | 0.20 | -0.55 | -73.34% | 116 | 535 | 0.93 | 0.18 | 0.12 | -0.14 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 32.50 | 0.11 | 0.29 | 0.13 | -0.44 | -77.20% | 62 | 529 | 0.95 | 0.13 | 0.10 | -0.11 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 33.00 | 0.08 | 0.10 | 0.09 | -0.30 | -76.93% | 298 | 1,248 | 0.96 | 0.09 | 0.08 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 33.50 | 0.03 | 0.06 | 0.06 | -0.23 | -79.31% | 25 | 232 | 0.95 | 0.06 | 0.05 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 34.00 | 0.03 | 0.24 | 0.03 | -0.19 | -86.37% | 20 | 757 | 1.09 | 0.04 | 0.04 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 34.50 | 0.01 | 1.27 | 0.13 | -0.01 | -7.15% | 5 | 208 | 2.04 | 0.02 | 0.03 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.02 | -0.06 | -75.00% | 12 | 482 | 1.42 | 0.01 | 0.02 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 35.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 38 | 1.36 | 0.01 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 36.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 97 | 1.50 | 0.00 | 0.01 | -0.01 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 36.50 | 0.00 | 1.09 | 0.06 | 0.00 | 0.00% | 0 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 5/1/2024 4:00:02 PM EST |
| 37.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 108 | 1.35 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/1/2024 4:00:02 PM EST |
| 38.00 | 0.00 | 0.01 | 0.11 | 0.00 | 0.00% | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 5/1/2024 4:00:02 PM EST |
| 38.50 | 0.00 | 1.99 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.63 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 39.50 | 0.00 | 1.27 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4.59 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:02 PM EST |
| 40.50 | 0.00 | 1.27 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 41.00 | 0.00 | 1.27 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.40 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.27 | % | 0 | 0 | 5.89 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 1.26 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 1.26 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 23.50 | 0.00 | 1.27 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 1.26 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 24.50 | 0.00 | 1.27 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 1.26 | % | 0 | 0 | 3.87 | 0.00 | 0.01 | -0.02 | 5/1/2024 4:00:02 PM EST | |||
| 25.50 | 0.00 | 1.27 | 0.02 | -0.02 | -50.00% | 10 | 1 | 4.56 | -0.01 | 0.01 | -0.02 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 19 | 3.40 | -0.02 | 0.02 | -0.03 | 4/26/2024 | 5/1/2024 4:00:02 PM EST |
| 26.50 | 0.01 | 0.05 | 0.02 | -0.05 | -71.43% | 590 | 2 | 0.90 | -0.04 | 0.04 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 27.00 | 0.04 | 0.06 | 0.06 | +0.01 | +20.00% | 30 | 34 | 0.91 | -0.06 | 0.06 | -0.07 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 27.50 | 0.08 | 0.13 | 0.10 | +0.04 | +66.67% | 135 | 64 | 0.93 | -0.11 | 0.09 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 28.00 | 0.15 | 0.23 | 0.18 | +0.09 | +100.00% | 291 | 157 | 0.94 | -0.16 | 0.12 | -0.14 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 28.50 | 0.26 | 0.31 | 0.30 | +0.15 | +100.00% | 85 | 285 | 0.94 | -0.24 | 0.15 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 29.00 | 0.40 | 0.59 | 0.44 | +0.23 | +109.53% | 720 | 411 | 1.09 | -0.32 | 0.17 | -0.19 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 29.50 | 0.61 | 0.66 | 0.65 | +0.39 | +150.00% | 100 | 591 | 0.95 | -0.41 | 0.18 | -0.21 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 30.00 | 0.85 | 0.92 | 0.87 | +0.42 | +93.34% | 711 | 525 | 0.95 | -0.50 | 0.19 | -0.22 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 30.50 | 0.63 | 1.48 | 1.17 | +0.55 | +88.71% | 71 | 221 | 0.95 | -0.60 | 0.18 | -0.21 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 31.00 | 0.06 | 3.40 | 1.54 | +0.73 | +90.13% | 46 | 510 | 0.96 | -0.68 | 0.17 | -0.19 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 31.50 | 0.34 | 2.48 | 1.89 | +0.82 | +76.64% | 9 | 89 | 1.28 | -0.76 | 0.15 | -0.17 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 32.00 | 0.40 | 2.82 | 2.01 | +0.81 | +67.50% | 25 | 264 | 2.05 | -0.82 | 0.12 | -0.14 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 32.50 | 0.59 | 2.92 | 2.68 | +0.66 | +32.68% | 1 | 3 | 0.77 | -0.87 | 0.10 | -0.11 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 33.00 | 2.43 | 4.70 | 2.06 | 0.00 | 0.00% | 0 | 123 | 3.13 | -0.91 | 0.08 | -0.08 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 33.50 | 2.07 | 4.00 | % | 0 | 0 | 1.72 | -0.94 | 0.05 | -0.06 | 5/1/2024 4:00:02 PM EST | |||
| 34.00 | 2.08 | 5.85 | 3.35 | 0.00 | 0.00% | 0 | 3 | 3.64 | -0.96 | 0.04 | -0.04 | 4/17/2024 | 5/1/2024 4:00:02 PM EST |
| 34.50 | 2.55 | 6.40 | % | 0 | 0 | 3.87 | -0.98 | 0.03 | -0.03 | 5/1/2024 4:00:02 PM EST | |||
| 35.00 | 3.10 | 7.25 | 3.12 | 0.00 | 0.00% | 0 | 1 | 4.02 | -0.99 | 0.02 | -0.02 | 4/11/2024 | 5/1/2024 4:00:02 PM EST |
| 35.50 | 3.50 | 7.75 | % | 0 | 0 | 4.16 | -0.99 | 0.01 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 36.00 | 4.00 | 8.25 | % | 0 | 0 | 4.43 | -1.00 | 0.01 | -0.01 | 5/1/2024 4:00:02 PM EST | |||
| 36.50 | 4.50 | 8.75 | 5.25 | 0.00 | 0.00% | 0 | 1 | 4.45 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 37.00 | 5.15 | 9.25 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 37.50 | 5.50 | 9.75 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 38.00 | 6.00 | 10.25 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 38.50 | 6.50 | 10.75 | % | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 39.00 | 7.00 | 11.25 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 39.50 | 7.50 | 11.75 | % | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 40.00 | 8.00 | 12.25 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 40.50 | 8.50 | 12.75 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 41.00 | 9.00 | 13.50 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 42.00 | 10.00 | 14.50 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 45.00 | 13.00 | 17.50 | % | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST |