Options Chain for MOSAIC CO NEW COM (MOS) - $29.04 as of 5/6/2024 10:13:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.55 | 12.45 | % | 0 | 0 | 0.70 | 0.97 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 20.00 | 9.20 | 10.65 | 9.54 | 0.00 | 0.00% | 0 | 38 | 0.48 | 0.94 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 22.50 | 5.90 | 8.05 | 6.50 | 0.00 | 0.00% | 0 | 54 | 0.36 | 0.88 | 0.03 | -0.01 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 25.00 | 4.70 | 5.80 | 4.90 | +0.40 | +8.89% | 2 | 1,014 | 0.41 | 0.79 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 27.50 | 3.20 | 3.45 | 3.30 | +0.08 | +2.49% | 6 | 949 | 0.35 | 0.65 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 30.00 | 1.94 | 2.00 | 2.00 | +0.22 | +12.36% | 222 | 2,820 | 0.32 | 0.49 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 32.50 | 1.11 | 1.16 | 1.12 | +0.05 | +4.68% | 216 | 813 | 0.32 | 0.35 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 35.00 | 0.59 | 0.68 | 0.62 | +0.03 | +5.09% | 279 | 2,204 | 0.33 | 0.24 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 37.50 | 0.31 | 0.39 | 0.36 | +0.03 | +9.10% | 2 | 879 | 0.33 | 0.17 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 40.00 | 0.20 | 0.23 | 0.21 | +0.02 | +10.53% | 18 | 2,919 | 0.34 | 0.11 | 0.03 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 42.50 | 0.05 | 0.63 | 0.13 | -0.02 | -13.34% | 11 | 156 | 0.41 | 0.07 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 45.00 | 0.02 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1,221 | 0.38 | 0.06 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 47.50 | 0.01 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.04 | 0.01 | 0.00 | 4/26/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.02 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 79 | 0.49 | -0.03 | 0.01 | 0.00 | 4/25/2024 | 5/6/2024 4:00:01 PM EST |
| 20.00 | 0.06 | 0.22 | 0.16 | 0.00 | 0.00% | 0 | 89 | 0.39 | -0.06 | 0.01 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 22.50 | 0.27 | 0.33 | 0.30 | -0.09 | -23.08% | 8 | 2,084 | 0.36 | -0.12 | 0.03 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 25.00 | 0.67 | 0.77 | 0.70 | -0.18 | -20.46% | 1,718 | 4,437 | 0.34 | -0.21 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 27.50 | 1.47 | 1.54 | 1.49 | -0.23 | -13.38% | 2 | 1,389 | 0.34 | -0.35 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 30.00 | 2.68 | 2.72 | 2.63 | -0.32 | -10.85% | 68 | 2,289 | 0.32 | -0.51 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 32.50 | 4.30 | 4.60 | 4.32 | -0.34 | -7.30% | 19 | 1,255 | 0.34 | -0.65 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 35.00 | 6.30 | 6.45 | 6.26 | -0.54 | -7.95% | 11 | 531 | 0.31 | -0.76 | 0.05 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 37.50 | 7.55 | 8.75 | 6.20 | 0.00 | 0.00% | 0 | 948 | 0.41 | -0.83 | 0.04 | -0.01 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 40.00 | 9.05 | 12.20 | 9.70 | 0.00 | 0.00% | 0 | 97 | 0.43 | -0.89 | 0.03 | 0.00 | 4/17/2024 | 5/6/2024 4:00:01 PM EST |
| 42.50 | 11.00 | 13.60 | 10.30 | 0.00 | 0.00% | 0 | 49 | 0.44 | -0.93 | 0.02 | 0.00 | 4/3/2024 | 5/6/2024 4:00:01 PM EST |
| 45.00 | 14.70 | 16.25 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 47.50 | 17.85 | 18.60 | % | 0 | 0 | 0.58 | -0.96 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST |