Options Chain for MOSAIC CO NEW COM (MOS) - $27.25 as of 3/28/2025 8:27:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.15 | 12.50 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 8.20 | 8.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.50 | 7.65 | 8.05 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 7.15 | 7.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.50 | 6.75 | 7.05 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 6.15 | 6.55 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.50 | 5.70 | 6.10 | 6.55 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.96 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 5.20 | 5.50 | % | 0 | 0 | 0.87 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 4.70 | 5.05 | % | 0 | 0 | 1.26 | 0.94 | 0.03 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 23.00 | 4.30 | 4.65 | % | 0 | 0 | 0.70 | 0.91 | 0.04 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 23.50 | 3.80 | 4.15 | % | 0 | 0 | 0.69 | 0.90 | 0.05 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 24.00 | 3.40 | 3.55 | 3.46 | % | 1 | 0 | 0.58 | 0.88 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 24.50 | 1.54 | 3.10 | 4.20 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.85 | 0.08 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 2.01 | 2.79 | 2.60 | 0.00 | 0.00% | 0 | 7 | 0.97 | 0.81 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 25.50 | 1.79 | 2.27 | 1.77 | 0.00 | 0.00% | 0 | 57 | 0.29 | 0.77 | 0.11 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 1.23 | 1.89 | 1.60 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.71 | 0.13 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 26.50 | 1.32 | 1.62 | 1.72 | -0.33 | -16.10% | 1 | 5 | 0.34 | 0.64 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 1.18 | 1.26 | 1.31 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.57 | 0.16 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 27.50 | 0.92 | 0.98 | 1.18 | 0.00 | 0.00% | 0 | 181 | 0.34 | 0.49 | 0.16 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 0.71 | 0.78 | 0.93 | 0.00 | 0.00% | 0 | 193 | 0.35 | 0.41 | 0.16 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 28.50 | 0.53 | 0.60 | 0.74 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.34 | 0.15 | -0.02 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 0.39 | 0.43 | 0.44 | 0.00 | 0.00% | 0 | 85 | 0.34 | 0.27 | 0.13 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 29.50 | 0.28 | 0.32 | 0.30 | -0.02 | -6.25% | 2 | 56 | 0.34 | 0.21 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.19 | 0.23 | 0.28 | +0.03 | +12.00% | 7 | 29 | 0.33 | 0.17 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.50 | 0.13 | 0.16 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.13 | 0.08 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 0.09 | 0.12 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.10 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 0.04 | 0.09 | 0.07 | -0.08 | -53.34% | 5 | 33 | 0.35 | 0.06 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 33.00 | 0.01 | 0.12 | % | 0 | 0 | 0.38 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.00 | 0.01 | 0.11 | 0.11 | % | 5 | 0 | 0.43 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 35.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.27 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.94 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.22 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.22 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.28 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.50 | 0.01 | 0.14 | % | 0 | 0 | 0.49 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 0.01 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.51 | -0.05 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 22.50 | 0.02 | 0.29 | 0.19 | 0.00 | 0.00% | 0 | 5 | 0.48 | -0.06 | 0.03 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 0.06 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.09 | 0.04 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 23.50 | 0.09 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.40 | -0.10 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 0.13 | 0.17 | 0.14 | 0.00 | 0.00% | 0 | 82 | 0.38 | -0.12 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 24.50 | 0.18 | 0.23 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.37 | -0.15 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.26 | 0.29 | 0.32 | 0.00 | 0.00% | 0 | 63 | 0.36 | -0.19 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 25.50 | 0.36 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 68 | 0.36 | -0.23 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 0.48 | 0.54 | 0.51 | +0.09 | +21.43% | 5 | 57 | 0.35 | -0.29 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 26.50 | 0.65 | 0.87 | % | 0 | 0 | 0.38 | -0.36 | 0.15 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 27.00 | 0.86 | 0.95 | 0.76 | 0.00 | 0.00% | 0 | 24 | 0.35 | -0.43 | 0.16 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 27.50 | 1.09 | 1.16 | 0.95 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.51 | 0.16 | -0.02 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 1.38 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.59 | 0.16 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 28.50 | 1.64 | 1.89 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.34 | -0.66 | 0.15 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 1.95 | 2.12 | 1.77 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.73 | 0.13 | -0.02 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 29.50 | 2.43 | 2.51 | % | 0 | 0 | 0.31 | -0.79 | 0.12 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 1.38 | 4.55 | 2.28 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.83 | 0.10 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 30.50 | 2.49 | 4.55 | % | 0 | 0 | 0.53 | -0.87 | 0.08 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 31.00 | 3.70 | 3.90 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.90 | 0.07 | -0.01 | 3/19/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 4.60 | 5.70 | % | 0 | 0 | 1.12 | -0.94 | 0.04 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 33.00 | 5.15 | 6.15 | 4.55 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.97 | 0.03 | 0.00 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 34.00 | 6.25 | 7.65 | 8.50 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.98 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 7.30 | 8.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |