Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

MOS
The Mosaic Company
stock NYSE

At Close
May 12, 2025 3:59:57 PM EDT
32.96USD+0.888%(+0.29)6,068,923
32.96Bid   32.98Ask   0.02Spread
Pre-market
May 12, 2025 9:28:30 AM EDT
33.66USD+3.038%(+0.99)17,694
After-hours
May 12, 2025 4:39:30 PM EDT
32.95USD-0.030%(-0.01)18,705
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,2216571882,354


MOS May 16, 2025 Exp. - Volume by Strike
Puts
Calls

MOS May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

MOS May 16, 2025 Exp. - Max Pain @ $27.50

Puts
Calls


MOS May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C00%0MOS250516C00040000
39.00 C0.020%2105-09MOS250516C00039000
38.00 C00%0MOS250516C00038000
37.50 C0.120%2105-09MOS250516C00037500
37.00 C0.020%1105-06MOS250516C00037000
36.00 C0.020.00%12105-07MOS250516C00036000
35.00 C0.03-62.50%685005-09MOS250516C00035000
34.00 C0.11+10.00%1266505-09MOS250516C00034000
33.50 C0.26+44.44%84442305-09MOS250516C00033500
33.00 C0.40+17.65%1229505-09MOS250516C00033000
32.50 C0.68+17.24%33042605-09MOS250516C00032500
32.00 C1.04+52.94%2442505-09MOS250516C00032000
31.50 C1.34+34.00%325105-09MOS250516C00031500
31.00 C1.80+20.00%9037505-09MOS250516C00031000
30.50 C2.05+16.48%7015005-09MOS250516C00030500
30.00 C2.63+10.50%641,91005-09MOS250516C00030000
29.50 C2.64+3.94%4011305-09MOS250516C00029500
29.00 C3.33+39.92%2019205-08MOS250516C00029000
28.50 C3.73+24.33%22105-09MOS250516C00028500
28.00 C4.53+10.22%213905-09MOS250516C00028000
27.50 C4.68+6.36%742,73505-09MOS250516C00027500
27.00 C3.60+29.50%13305-06MOS250516C00027000
26.50 C3.85+36.52%27704-29MOS250516C00026500
26.00 C4.93+2.92%25105-06MOS250516C00026000
25.50 C2.820%1104-22MOS250516C00025500
25.00 C7.12+11.25%3011,26605-08MOS250516C00025000
24.50 C5.10+7.37%83204-28MOS250516C00024500
24.00 C00%0MOS250516C00024000
23.50 C7.110%2205-06MOS250516C00023500
23.00 C7.56-2.45%2305-06MOS250516C00023000
22.50 C9.65+12.21%4223905-08MOS250516C00022500
22.00 C5.800%2204-23MOS250516C00022000
21.50 C9.15+41.86%1205-06MOS250516C00021500
21.00 C8.400%1104-28MOS250516C00021000
20.00 C10.65+42.00%43205-06MOS250516C00020000
19.00 C00%0MOS250516C00019000
18.00 C12.800%1105-06MOS250516C00018000
17.50 C00%0MOS250516C00017500
17.00 C13.450%7705-06MOS250516C00017000
15.00 C13.050%5504-23MOS250516C00015000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P00%0MOS250516P00040000
39.00 P8.100%5005-06MOS250516P00039000
38.00 P00%0MOS250516P00038000
37.50 P00%0MOS250516P00037500
37.00 P00%0MOS250516P00037000
36.00 P4.75-11.87%32405-07MOS250516P00036000
35.00 P2.390%2105-09MOS250516P00035000
34.00 P2.01-43.38%2205-08MOS250516P00034000
33.50 P1.48-31.16%2305-08MOS250516P00033500
33.00 P0.74-49.32%33217805-09MOS250516P00033000
32.50 P0.54-22.86%745605-09MOS250516P00032500
32.00 P0.31-42.59%447205-09MOS250516P00032000
31.50 P0.21-44.74%1,67237905-09MOS250516P00031500
31.00 P0.10-60.00%2822105-09MOS250516P00031000
30.50 P0.08-52.94%348105-09MOS250516P00030500
30.00 P0.04-60.00%1613505-09MOS250516P00030000
29.50 P0.05-64.29%67505-08MOS250516P00029500
29.00 P0.060.00%112305-08MOS250516P00029000
28.50 P0.04-63.64%33505-08MOS250516P00028500
28.00 P0.03-40.00%19605-08MOS250516P00028000
27.50 P0.04-76.47%130505-07MOS250516P00027500
27.00 P0.02-85.71%26005-07MOS250516P00027000
26.50 P0.10-71.43%306405-05MOS250516P00026500
26.00 P0.07-66.67%11105-07MOS250516P00026000
25.50 P0.23-58.93%2204-24MOS250516P00025500
25.00 P0.050.00%329505-06MOS250516P00025000
24.50 P0.410%4404-21MOS250516P00024500
24.00 P0.10-28.57%81904-25MOS250516P00024000
23.50 P0.100%101004-24MOS250516P00023500
23.00 P0.05-16.67%1204-29MOS250516P00023000
22.50 P0.12+200.00%222105-06MOS250516P00022500
22.00 P0.040%2105-09MOS250516P00022000
21.50 P0.020%2105-09MOS250516P00021500
21.00 P00%0MOS250516P00021000
20.00 P0.02-60.00%27705-02MOS250516P00020000
19.00 P00%0MOS250516P00019000
18.00 P00%0MOS250516P00018000
17.50 P0.05-87.18%1704-21MOS250516P00017500
17.00 P00%0MOS250516P00017000
15.00 P0.110%2204-08MOS250516P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC