Options Chain for MOSAIC CO NEW COM (MOS) - $28.68 as of 5/6/2024 7:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.80 | 11.00 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 21.00 | 7.60 | 9.90 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 22.00 | 6.80 | 8.60 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 23.00 | 5.80 | 6.75 | % | 0 | 0 | 0.86 | 0.98 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 24.00 | 4.65 | 6.10 | % | 0 | 0 | 0.59 | 0.98 | 0.02 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 25.00 | 2.74 | 5.75 | % | 0 | 0 | 0.70 | 0.94 | 0.04 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 26.00 | 2.20 | 3.80 | % | 0 | 0 | 0.42 | 0.88 | 0.07 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 27.00 | 2.01 | 2.50 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.80 | 0.10 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 28.00 | 1.58 | 1.85 | 1.45 | % | 1 | 0 | 0.31 | 0.68 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 29.00 | 0.97 | 1.24 | 1.10 | +0.35 | +46.67% | 1 | 20 | 0.30 | 0.54 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 30.00 | 0.57 | 0.67 | 0.59 | +0.01 | +1.73% | 22 | 58 | 0.28 | 0.39 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 31.00 | 0.26 | 0.38 | 0.35 | +0.09 | +34.62% | 28 | 26 | 0.28 | 0.26 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 32.00 | 0.06 | 0.23 | 0.18 | -0.02 | -10.00% | 195 | 5 | 0.26 | 0.16 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 33.00 | 0.06 | 0.15 | 0.08 | -0.03 | -27.28% | 4 | 32 | 0.30 | 0.09 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 34.00 | 0.01 | 0.13 | 0.29 | 0.00 | 0.00% | 0 | 35 | 0.30 | 0.05 | 0.04 | 0.00 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 0 | 0.48 | 0.02 | 0.02 | 0.00 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 36.00 | 0.00 | 0.38 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 37.00 | 0.00 | 0.12 | 0.01 | -0.07 | -87.50% | 1 | 4 | 0.51 | 0.00 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 38.00 | 0.00 | 0.14 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.14 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.14 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.13 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 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 | 0.14 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.17 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.60 | -0.02 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.31 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.36 | -0.02 | 0.02 | 0.00 | 4/25/2024 | 5/6/2024 4:00:01 PM EST |
| 25.00 | 0.04 | 0.11 | 0.10 | -0.01 | -9.10% | 10 | 3 | 0.37 | -0.06 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 26.00 | 0.01 | 0.27 | 0.19 | 0.00 | 0.00% | 0 | 68 | 0.30 | -0.12 | 0.07 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 27.00 | 0.25 | 0.35 | 0.27 | -0.09 | -25.00% | 56 | 43 | 0.31 | -0.20 | 0.10 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 28.00 | 0.48 | 0.63 | 0.53 | -0.22 | -29.34% | 2 | 279 | 0.29 | -0.32 | 0.13 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 29.00 | 0.91 | 1.06 | 0.96 | -0.14 | -12.73% | 5 | 34 | 0.31 | -0.46 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 30.00 | 1.49 | 1.99 | 1.53 | -0.69 | -31.09% | 5 | 17 | 0.38 | -0.61 | 0.15 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 31.00 | 1.30 | 2.46 | 2.02 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.74 | 0.12 | -0.01 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 32.00 | 2.38 | 4.05 | 3.58 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.84 | 0.09 | -0.01 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 33.00 | 3.95 | 6.20 | % | 0 | 0 | 0.44 | -0.91 | 0.06 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 34.00 | 4.55 | 6.10 | % | 0 | 0 | 0.83 | -0.95 | 0.04 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 35.00 | 5.65 | 7.20 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.98 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 36.00 | 6.65 | 7.80 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 37.00 | 7.35 | 8.25 | % | 0 | 0 | 0.82 | -1.00 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 38.00 | 8.30 | 9.50 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 39.00 | 9.55 | 11.95 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 40.00 | 9.00 | 11.45 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 45.00 | 15.35 | 17.75 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST |