Cboe Global Markets

MOS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Mosaic Co (mos)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
34.48
Ask: 
35.5
Vol: 
5,308,533
Last: 
35.21
Change: 
+0.54 (+1.5337%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MOS 34.000
1.36
+0.335
1.36
1.44
42
0.29
0.8143
0.1822
948
MOS 34.500
0.81
+0.12
0.99
1.04
39
0.29
0.7146
0.2415
5
MOS 35.000
0.66
+0.2
0.64
0.76
392
0.27
0.5842
0.2858
255
MOS 35.500
0.47
+0.19
0.39
0.46
51
0.27
0.4384
0.293
19
MOS 36.000
0.24
+0.07
0.21
0.27
142
0.27
0.3019
0.2584
46
MOS 36.500
0.14
+0.035
0.12
0.16
44
0.28
0.194
0.2002
0
Fri May 23 2025
Strike
MOS 34.000
MOS 34.500
MOS 35.000
MOS 35.500
MOS 36.000
MOS 36.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MOS 34.000
0.15
-0.17
0.14
0.17
32
0.3
-0.1887
0.1851
606
MOS 34.500
0.28
-0.225
0.24
0.28
29
0.29
-0.2903
0.2457
8
MOS 35.000
0.44
-0.32
0.41
0.44
98
0.28
-0.4232
0.291
23
MOS 35.500
0.78
-0.31
0.64
0.71
122
0.27
-0.5719
0.2984
4
MOS 36.000
1
-0.465
0.97
1.04
23
0.28
-0.7108
0.263
25
MOS 36.500
0
+0
0.89
2.22
0
0.39
-0.8202
0.2029
0
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MOS 33.500
1.86
+0.285
1.88
2.03
12
0.29
0.8208
0.1284
16
MOS 34.000
1.15
-0.065
1.54
1.63
2
0.29
0.754
0.1608
48
MOS 35.000
0.84
+0.225
0.79
1.12
79
0.27
0.569
0.2126
231
MOS 36.000
0.37
+0.075
0.38
0.45
21
0.26
0.3562
0.2051
67
MOS 37.000
0.19
+0.07
0.13
0.21
41
0.26
0.1895
0.146
3
MOS 38.000
0.09
-0.05
0.05
0.1
6
0.28
0.0924
0.0855
0
Fri May 30 2025
Strike
MOS 33.500
MOS 34.000
MOS 35.000
MOS 36.000
MOS 37.000
MOS 38.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MOS 33.500
0.33
+0
0.18
0.21
0
0.29
-0.1805
0.1295
68
MOS 34.000
0.28
-0.205
0.27
0.31
52
0.28
-0.2479
0.1623
199
MOS 35.000
0.57
-0.315
0.39
0.62
58
0.27
-0.435
0.215
63
MOS 36.000
1.9
+0
1.12
1.18
0
0.26
-0.6511
0.209
46
MOS 37.000
0
+0
1.83
2.43
0
0.37
-0.8218
0.1512
0
MOS 38.000
0
+0
2.73
2.91
0
0.26
-0.9222
0.0888
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.