Options Chain for MOSAIC CO NEW COM (MOS) - $30.28 as of 4/26/2024 3:30:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 10.95 | 13.95 | 12.85 | % | 5 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:46 PM EST | |
| 20.00 | 9.40 | 11.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 21.00 | 8.85 | 11.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 22.00 | 7.40 | 9.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 22.50 | 6.75 | 7.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 23.00 | 6.45 | 7.45 | % | 0 | 0 | 0.76 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 24.00 | 5.65 | 6.40 | 6.35 | % | 3 | 0 | 1.42 | 0.98 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST | |
| 25.00 | 3.30 | 6.35 | 4.72 | 0.00 | 0.00% | 0 | 152 | 1.25 | 0.95 | 0.03 | -0.01 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 26.00 | 4.35 | 4.55 | % | 0 | 0 | 0.44 | 0.92 | 0.04 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 26.50 | 3.30 | 4.05 | % | 0 | 0 | 0.50 | 0.89 | 0.05 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 27.00 | 3.45 | 3.60 | % | 0 | 0 | 0.43 | 0.86 | 0.06 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 27.50 | 2.64 | 3.15 | 2.99 | 0.00 | 0.00% | 0 | 26 | 0.48 | 0.82 | 0.08 | -0.02 | 4/17/2024 | 4/26/2024 3:59:46 PM EST |
| 28.00 | 2.64 | 2.76 | 2.76 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.78 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 28.50 | 2.27 | 2.38 | % | 0 | 0 | 0.43 | 0.74 | 0.10 | -0.03 | 4/26/2024 3:59:46 PM EST | |||
| 29.00 | 1.92 | 2.04 | % | 0 | 0 | 0.43 | 0.69 | 0.11 | -0.03 | 4/26/2024 3:59:46 PM EST | |||
| 29.50 | 1.63 | 1.67 | 1.56 | +0.02 | +1.30% | 6 | 27 | 0.42 | 0.63 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 30.00 | 1.35 | 1.39 | 1.39 | +0.19 | +15.84% | 72 | 427 | 0.42 | 0.56 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 30.50 | 1.09 | 1.14 | 1.14 | +0.29 | +34.12% | 15 | 953 | 0.42 | 0.50 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 31.00 | 0.87 | 0.91 | 0.84 | -0.09 | -9.68% | 6 | 244 | 0.41 | 0.43 | 0.14 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 31.50 | 0.67 | 0.75 | 0.67 | +0.05 | +8.07% | 24 | 36 | 0.41 | 0.36 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 32.00 | 0.53 | 0.59 | 0.54 | +0.10 | +22.73% | 6 | 140 | 0.41 | 0.30 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 32.50 | 0.40 | 0.46 | 0.44 | -0.01 | -2.23% | 14 | 1,472 | 0.41 | 0.25 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 33.00 | 0.32 | 0.35 | 0.33 | 0.00 | 0.00% | 105 | 60 | 0.41 | 0.20 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 33.50 | 0.24 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 149 | 0.42 | 0.15 | 0.08 | -0.02 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 34.00 | 0.18 | 0.24 | 0.18 | +0.01 | +5.89% | 1 | 137 | 0.42 | 0.12 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 34.50 | 0.13 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 31 | 0.42 | 0.09 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 35.00 | 0.10 | 0.13 | 0.11 | +0.01 | +10.00% | 7 | 2,410 | 0.42 | 0.07 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 35.50 | 0.07 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 17 | 0.43 | 0.05 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 36.00 | 0.05 | 0.56 | 0.13 | 0.00 | 0.00% | 0 | 35 | 0.83 | 0.04 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 36.50 | 0.02 | 0.06 | 0.09 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.03 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 37.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 20 | 0.42 | 0.02 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 37.50 | 0.02 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 198 | 0.43 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 38.00 | 0.01 | 0.04 | % | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 39.00 | 0.00 | 0.10 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 4,709 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:46 PM EST |
| 42.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 3:59:46 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:46 PM EST |
| 47.50 | 0.00 | 0.13 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.13 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 20.00 | 0.00 | 0.13 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.17 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.18 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:46 PM EST |
| 23.00 | 0.00 | 0.06 | % | 0 | 0 | 0.65 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 24.00 | 0.01 | 0.23 | % | 0 | 0 | 0.46 | -0.02 | 0.02 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 25.00 | 0.02 | 0.06 | 0.03 | -0.01 | -25.00% | 1 | 150 | 0.44 | -0.05 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 26.00 | 0.09 | 0.47 | 0.10 | +0.01 | +11.12% | 1 | 1 | 0.62 | -0.08 | 0.04 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 26.50 | 0.13 | 0.17 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.44 | -0.11 | 0.05 | -0.02 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 27.00 | 0.19 | 0.22 | 0.26 | 0.00 | 0.00% | 0 | 31 | 0.44 | -0.14 | 0.06 | -0.02 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |
| 27.50 | 0.25 | 0.28 | 0.29 | -0.12 | -29.27% | 28 | 443 | 0.43 | -0.18 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 28.00 | 0.36 | 0.45 | 0.37 | -0.10 | -21.28% | 25 | 55 | 0.43 | -0.22 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 28.50 | 0.48 | 0.51 | 0.49 | -0.24 | -32.88% | 58 | 68 | 0.43 | -0.26 | 0.10 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 29.00 | 0.63 | 1.19 | 0.64 | -0.14 | -17.95% | 14 | 77 | 0.42 | -0.31 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 29.50 | 0.81 | 0.87 | 0.81 | -0.02 | -2.41% | 33 | 52 | 0.42 | -0.37 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 30.00 | 1.03 | 1.08 | 1.03 | -0.17 | -14.17% | 36 | 2,652 | 0.42 | -0.44 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 30.50 | 1.28 | 1.34 | 1.26 | -0.45 | -26.32% | 4 | 30 | 0.42 | -0.50 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 31.00 | 1.56 | 1.62 | 1.39 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.57 | 0.14 | -0.03 | 4/23/2024 | 4/26/2024 3:59:46 PM EST |
| 31.50 | 1.83 | 2.74 | 1.78 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.64 | 0.13 | -0.03 | 4/24/2024 | 4/26/2024 3:59:46 PM EST |
| 32.00 | 2.20 | 2.99 | 2.18 | +0.03 | +1.40% | 1 | 3 | 0.55 | -0.70 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 32.50 | 2.07 | 2.83 | 2.67 | -0.53 | -16.57% | 14 | 4,353 | 0.45 | -0.75 | 0.11 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 33.00 | 2.37 | 4.95 | 3.20 | % | 6 | 0 | 0.94 | -0.80 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:46 PM EST | |
| 33.50 | 2.36 | 5.00 | % | 0 | 0 | 0.88 | -0.85 | 0.08 | -0.02 | 4/26/2024 3:59:46 PM EST | |||
| 34.00 | 3.80 | 5.95 | 3.95 | -0.30 | -7.06% | 10 | 1 | 0.39 | -0.88 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 34.50 | 3.25 | 6.45 | % | 0 | 0 | 0.43 | -0.91 | 0.06 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 35.00 | 4.70 | 5.05 | 4.85 | +0.79 | +19.46% | 1 | 164 | 1.25 | -0.93 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:46 PM EST |
| 35.50 | 5.20 | 5.45 | % | 0 | 0 | 1.17 | -0.95 | 0.04 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 36.00 | 4.30 | 7.45 | % | 0 | 0 | 1.27 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:46 PM EST | |||
| 36.50 | 4.70 | 8.05 | % | 0 | 0 | 1.35 | -0.97 | 0.02 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 37.00 | 5.10 | 8.55 | % | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 37.50 | 6.15 | 9.00 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/21/2024 | 4/26/2024 3:59:46 PM EST |
| 38.00 | 6.30 | 8.85 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 39.00 | 7.45 | 10.25 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 40.00 | 8.45 | 9.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 42.50 | 11.50 | 13.30 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 45.00 | 13.55 | 16.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:46 PM EST | |||
| 47.50 | 15.80 | 18.10 | 17.75 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:46 PM EST |