Options Chain for MOSAIC CO NEW COM (MOS) - $28.45 as of 5/3/2024 4:11:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.85 | 8.95 | 8.35 | 0.00 | 0.00% | 0 | 10 | 1.91 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 21.00 | 6.65 | 9.05 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 22.00 | 6.20 | 7.85 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 23.00 | 4.85 | 6.60 | 5.35 | 0.00 | 0.00% | 0 | 5 | 2.04 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 24.00 | 4.25 | 5.85 | 5.90 | 0.00 | 0.00% | 0 | 6 | 2.01 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:41 PM EST |
| 24.50 | 3.45 | 5.60 | 3.65 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 25.00 | 2.93 | 4.45 | 5.90 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:41 PM EST |
| 25.50 | 2.84 | 5.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 26.00 | 2.16 | 2.86 | % | 0 | 0 | 0.63 | 1.00 | 0.01 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 26.50 | 1.75 | 2.63 | % | 0 | 0 | 0.80 | 0.98 | 0.04 | -0.01 | 5/3/2024 3:59:41 PM EST | |||
| 27.00 | 1.55 | 2.27 | 1.66 | -2.39 | -59.02% | 7 | 7 | 0.55 | 0.94 | 0.10 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 27.50 | 0.90 | 1.53 | 2.00 | +1.00 | +100.00% | 4 | 53 | 0.29 | 0.87 | 0.19 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 28.00 | 0.59 | 1.01 | 0.95 | +0.19 | +25.00% | 73 | 212 | 0.30 | 0.76 | 0.29 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 28.50 | 0.53 | 0.59 | 0.54 | 0.00 | 0.00% | 25 | 17 | 0.28 | 0.60 | 0.36 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 29.00 | 0.29 | 0.33 | 0.27 | -0.01 | -3.58% | 401 | 101 | 0.27 | 0.42 | 0.36 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 29.50 | 0.02 | 0.17 | 0.15 | -0.03 | -16.67% | 156 | 130 | 0.27 | 0.26 | 0.29 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 30.00 | 0.06 | 0.14 | 0.07 | -0.01 | -12.50% | 159 | 450 | 0.27 | 0.14 | 0.19 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 30.50 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 130 | 140 | 0.28 | 0.07 | 0.11 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 31.00 | 0.01 | 0.05 | 0.05 | +0.01 | +25.00% | 2 | 77 | 0.32 | 0.03 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 31.50 | 0.01 | 0.24 | 0.04 | 0.00 | 0.00% | 2 | 28 | 0.50 | 0.01 | 0.02 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 32.00 | 0.01 | 0.05 | 0.01 | -0.35 | -97.23% | 18 | 538 | 0.43 | 0.00 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 32.50 | 0.01 | 0.14 | 0.02 | -0.68 | -97.15% | 10 | 46 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 33.00 | 0.01 | 0.21 | 0.02 | -0.03 | -60.00% | 45 | 137 | 0.66 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 33.50 | 0.00 | 0.74 | 0.14 | 0.00 | 0.00% | 0 | 224 | 1.41 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:41 PM EST |
| 34.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 33 | 293 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 34.50 | 0.01 | 0.02 | 0.02 | -0.19 | -90.48% | 3 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 124 | 0.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 35.50 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:41 PM EST |
| 36.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 29 | 1.24 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 36.50 | 0.00 | 0.53 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.62 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 37.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/3/2024 3:59:41 PM EST |
| 37.50 | 0.00 | 1.27 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 38.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 20 | 3.07 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 3:59:41 PM EST |
| 38.50 | 0.00 | 1.27 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 39.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/3/2024 3:59:41 PM EST |
| 40.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 7 | 3.24 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/3/2024 3:59:41 PM EST |
| 41.00 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 3:59:41 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 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 | 0.02 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 21.00 | 0.00 | 1.26 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 22.00 | 0.00 | 1.27 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 24.00 | 0.00 | 1.26 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 24.50 | 0.00 | 1.26 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 25.00 | 0.00 | 0.02 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 25.50 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 26.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 14 | 1.57 | 0.00 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 26.50 | 0.00 | 0.53 | 0.03 | -0.03 | -50.00% | 10 | 521 | 0.89 | -0.02 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 27.00 | 0.03 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 52 | 0.31 | -0.06 | 0.10 | -0.01 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 27.50 | 0.06 | 0.09 | 0.09 | -0.07 | -43.75% | 33 | 925 | 0.29 | -0.13 | 0.19 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 28.00 | 0.15 | 0.18 | 0.20 | -0.13 | -39.40% | 57 | 345 | 0.28 | -0.24 | 0.29 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 28.50 | 0.32 | 0.36 | 0.36 | -0.21 | -36.85% | 121 | 160 | 0.28 | -0.40 | 0.36 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 29.00 | 0.58 | 0.61 | 0.66 | -0.10 | -13.16% | 90 | 212 | 0.27 | -0.58 | 0.36 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 29.50 | 0.87 | 1.25 | 0.87 | -0.59 | -40.42% | 91 | 62 | 0.26 | -0.74 | 0.29 | -0.03 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 30.00 | 1.26 | 2.27 | 1.28 | -0.60 | -31.92% | 36 | 123 | 0.34 | -0.86 | 0.19 | -0.02 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 30.50 | 1.30 | 1.97 | 1.24 | -1.11 | -47.24% | 1 | 79 | 0.60 | -0.93 | 0.11 | -0.01 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 31.00 | 1.13 | 2.99 | 2.28 | -0.57 | -20.00% | 1 | 59 | 0.96 | -0.97 | 0.05 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 31.50 | 0.88 | 4.10 | 3.20 | 0.00 | 0.00% | 0 | 83 | 2.00 | -0.99 | 0.02 | 0.00 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 32.00 | 1.38 | 5.30 | 1.42 | 0.00 | 0.00% | 0 | 5 | 2.04 | -1.00 | 0.01 | 0.00 | 4/30/2024 | 5/3/2024 3:59:41 PM EST |
| 32.50 | 3.25 | 3.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 33.00 | 3.20 | 5.10 | 2.67 | 0.00 | 0.00% | 0 | 8 | 1.39 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 3:59:41 PM EST |
| 33.50 | 3.95 | 5.50 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 34.00 | 4.55 | 5.50 | 3.25 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 5/3/2024 3:59:41 PM EST |
| 34.50 | 4.95 | 6.60 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 35.00 | 4.85 | 8.25 | 6.47 | +3.52 | +119.33% | 3 | 4 | 0.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:41 PM EST |
| 35.50 | 6.20 | 7.35 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 36.00 | 6.55 | 7.75 | 5.52 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/3/2024 3:59:41 PM EST |
| 36.50 | 7.00 | 8.05 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 37.00 | 7.75 | 10.15 | 4.15 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/3/2024 3:59:41 PM EST |
| 37.50 | 8.70 | 9.80 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 38.00 | 8.40 | 9.90 | 9.65 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:41 PM EST |
| 38.50 | 9.30 | 10.80 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 39.00 | 9.55 | 11.05 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 40.00 | 10.40 | 12.10 | 7.45 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 5/3/2024 3:59:41 PM EST |
| 41.00 | 12.10 | 13.85 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 42.00 | 13.00 | 13.95 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST | |||
| 45.00 | 14.90 | 17.95 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:41 PM EST |