Options Chain for MOSAIC CO NEW COM (MOS) - $30.25 as of 4/29/2024 1:41:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.05 | 11.15 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 21.00 | 9.65 | 10.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 22.00 | 7.30 | 9.15 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 23.00 | 6.95 | 8.15 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 24.00 | 6.75 | 7.15 | % | 0 | 0 | 0.59 | 0.99 | 0.01 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 25.00 | 5.95 | 6.20 | % | 0 | 0 | 0.57 | 0.98 | 0.02 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 26.00 | 5.10 | 6.10 | % | 0 | 0 | 0.73 | 0.95 | 0.03 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 27.00 | 4.15 | 4.30 | % | 0 | 0 | 0.43 | 0.91 | 0.05 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 28.00 | 3.35 | 3.40 | % | 0 | 0 | 0.42 | 0.84 | 0.07 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 29.00 | 2.56 | 2.61 | % | 0 | 0 | 0.23 | 0.75 | 0.10 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 30.00 | 1.86 | 1.92 | 1.75 | +0.56 | +47.06% | 1 | 3 | 0.40 | 0.65 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 31.00 | 1.29 | 1.34 | 1.69 | +0.68 | +67.33% | 4 | 202 | 0.39 | 0.53 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 32.00 | 0.84 | 0.90 | 0.82 | +0.06 | +7.90% | 4 | 44 | 0.39 | 0.40 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 33.00 | 0.52 | 0.58 | 0.55 | +0.22 | +66.67% | 9 | 24 | 0.38 | 0.29 | 0.11 | -0.02 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 34.00 | 0.31 | 0.36 | 0.33 | +0.06 | +22.23% | 15 | 67 | 0.38 | 0.20 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 35.00 | 0.18 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.39 | 0.13 | 0.07 | -0.01 | 4/24/2024 | 4/29/2024 1:58:41 PM EST |
| 36.00 | 0.10 | 0.13 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.08 | 0.05 | -0.01 | 4/9/2024 | 4/29/2024 1:58:41 PM EST |
| 37.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.05 | 0.03 | -0.01 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 38.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.03 | 0.02 | 0.00 | 4/16/2024 | 4/29/2024 1:58:41 PM EST |
| 39.00 | 0.01 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.02 | 0.01 | 0.00 | 4/11/2024 | 4/29/2024 1:58:41 PM EST |
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 41.00 | 0.00 | 0.18 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 42.00 | 0.00 | 0.17 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 45.00 | 0.00 | 0.14 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 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 | 0.06 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 21.00 | 0.00 | 0.16 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 22.00 | 0.00 | 0.18 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 23.00 | 0.00 | 0.21 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 24.00 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 25.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 105 | 0.57 | -0.02 | 0.02 | -0.01 | 4/22/2024 | 4/29/2024 1:58:41 PM EST |
| 26.00 | 0.07 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.05 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 1:58:41 PM EST |
| 27.00 | 0.14 | 0.16 | 0.26 | 0.00 | 0.00% | 0 | 14 | 0.42 | -0.09 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 28.00 | 0.25 | 0.29 | 0.46 | 0.00 | 0.00% | 0 | 55 | 0.41 | -0.16 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 29.00 | 0.45 | 0.49 | 0.75 | 0.00 | 0.00% | 0 | 133 | 0.40 | -0.25 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 30.00 | 0.76 | 0.81 | 0.86 | -0.35 | -28.93% | 1 | 147 | 0.39 | -0.35 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 1:58:41 PM EST |
| 31.00 | 1.19 | 1.23 | 1.56 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.47 | 0.13 | -0.03 | 4/24/2024 | 4/29/2024 1:58:41 PM EST |
| 32.00 | 1.75 | 1.96 | 2.82 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.60 | 0.12 | -0.03 | 4/25/2024 | 4/29/2024 1:58:41 PM EST |
| 33.00 | 2.43 | 3.00 | 1.75 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.71 | 0.11 | -0.02 | 4/8/2024 | 4/29/2024 1:58:41 PM EST |
| 34.00 | 3.20 | 3.35 | % | 0 | 0 | 0.40 | -0.80 | 0.09 | -0.02 | 4/29/2024 1:58:41 PM EST | |||
| 35.00 | 4.10 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.87 | 0.07 | -0.01 | 4/26/2024 | 4/29/2024 1:58:41 PM EST |
| 36.00 | 4.10 | 5.15 | % | 0 | 0 | 0.46 | -0.92 | 0.05 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 37.00 | 6.00 | 6.15 | % | 0 | 0 | 0.52 | -0.95 | 0.03 | -0.01 | 4/29/2024 1:58:41 PM EST | |||
| 38.00 | 6.95 | 7.10 | % | 0 | 0 | 0.54 | -0.97 | 0.02 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 39.00 | 7.90 | 8.10 | % | 0 | 0 | 0.59 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 40.00 | 8.95 | 9.10 | % | 0 | 0 | 0.64 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 41.00 | 9.15 | 10.10 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 42.00 | 10.50 | 11.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST | |||
| 45.00 | 13.55 | 14.10 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:41 PM EST |