Options Chain for MOSAIC CO NEW COM (MOS) - $29.93 as of 5/2/2024 12:07:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.80 | 8.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 21.00 | 5.65 | 8.15 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 22.00 | 4.20 | 8.10 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 23.00 | 3.90 | 6.90 | % | 0 | 0 | 0.60 | 0.99 | 0.01 | -0.01 | 5/2/2024 11:58:59 AM EST | |||
| 24.00 | 2.57 | 4.65 | % | 0 | 0 | 0.50 | 0.96 | 0.03 | -0.01 | 5/2/2024 11:58:59 AM EST | |||
| 25.00 | 1.30 | 5.30 | % | 0 | 0 | 0.32 | 0.91 | 0.06 | -0.01 | 5/2/2024 11:58:59 AM EST | |||
| 26.00 | 0.83 | 2.68 | 4.69 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.83 | 0.10 | -0.02 | 4/24/2024 | 5/2/2024 11:58:59 AM EST |
| 27.00 | 0.53 | 1.68 | % | 0 | 0 | 0.43 | 0.71 | 0.13 | -0.02 | 5/2/2024 11:58:59 AM EST | |||
| 28.00 | 0.65 | 1.07 | 2.99 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.56 | 0.15 | -0.02 | 4/24/2024 | 5/2/2024 11:58:59 AM EST |
| 29.00 | 0.58 | 0.66 | 0.67 | % | 3 | 0 | 0.31 | 0.40 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST | |
| 30.00 | 0.30 | 0.35 | 0.38 | % | 12 | 0 | 0.31 | 0.26 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST | |
| 31.00 | 0.10 | 0.22 | 0.17 | -0.75 | -81.53% | 10 | 72 | 0.63 | 0.16 | 0.10 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 32.00 | 0.04 | 0.11 | 0.14 | -0.46 | -76.67% | 1 | 46 | 0.62 | 0.10 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 33.00 | 0.01 | 0.81 | 0.38 | 0.00 | 0.00% | 0 | 79 | 0.50 | 0.04 | 0.04 | 0.00 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | -0.35 | -87.50% | 2 | 44 | 0.42 | 0.03 | 0.02 | 0.00 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 35.00 | 0.00 | 0.32 | 0.38 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.01 | 0.01 | 0.00 | 4/30/2024 | 5/2/2024 11:58:59 AM EST |
| 36.00 | 0.00 | 0.26 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 37.00 | 0.00 | 0.90 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 11:58:59 AM EST |
| 38.00 | 0.00 | 0.57 | 0.07 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 11:58:59 AM EST |
| 39.00 | 0.00 | 2.13 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 40.00 | 0.00 | 0.43 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 41.00 | 0.00 | 0.18 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 42.00 | 0.00 | 0.18 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 45.00 | 0.00 | 0.18 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.18 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 21.00 | 0.00 | 0.18 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 22.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 23.00 | 0.00 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.01 | 0.01 | -0.01 | 4/19/2024 | 5/2/2024 11:58:59 AM EST |
| 24.00 | 0.02 | 0.08 | 0.08 | +0.01 | +14.29% | 1 | 3 | 0.38 | -0.04 | 0.03 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 25.00 | 0.11 | 0.32 | 0.16 | +0.06 | +60.00% | 10 | 12 | 0.35 | -0.09 | 0.06 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 26.00 | 0.25 | 0.38 | 0.28 | +0.08 | +40.00% | 3 | 16 | 0.37 | -0.17 | 0.10 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 27.00 | 0.30 | 0.55 | 0.50 | +0.19 | +61.29% | 54 | 13 | 0.31 | -0.29 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 28.00 | 0.68 | 0.96 | 0.92 | +0.39 | +73.59% | 10 | 34 | 0.32 | -0.44 | 0.15 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 29.00 | 1.38 | 2.67 | 1.11 | +0.21 | +23.34% | 7 | 76 | 0.32 | -0.60 | 0.16 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 30.00 | 1.13 | 2.91 | 2.08 | +1.35 | +184.94% | 6 | 31 | 0.42 | -0.74 | 0.13 | -0.02 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 31.00 | 2.88 | 3.25 | 1.98 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.84 | 0.10 | -0.01 | 4/25/2024 | 5/2/2024 11:58:59 AM EST |
| 32.00 | 2.75 | 5.85 | 3.93 | +1.48 | +60.41% | 6 | 3 | 0.38 | -0.90 | 0.07 | -0.01 | 5/2/2024 | 5/2/2024 11:58:59 AM EST |
| 33.00 | 2.89 | 6.80 | 3.60 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.96 | 0.04 | 0.00 | 4/25/2024 | 5/2/2024 11:58:59 AM EST |
| 34.00 | 4.00 | 7.15 | 3.83 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.97 | 0.02 | 0.00 | 4/24/2024 | 5/2/2024 11:58:59 AM EST |
| 35.00 | 5.65 | 8.20 | % | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 36.00 | 7.15 | 9.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 37.00 | 7.75 | 10.15 | 6.65 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/2/2024 11:58:59 AM EST |
| 38.00 | 8.85 | 11.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 39.00 | 9.70 | 12.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 40.00 | 9.95 | 13.15 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 41.00 | 10.90 | 14.25 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 42.00 | 11.90 | 14.95 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST | |||
| 45.00 | 16.00 | 17.90 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/2/2024 11:58:59 AM EST |