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 | 12.25 | 12.55 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 9.80 | 10.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 7.35 | 7.55 | % | 0 | 0 | 0.90 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 5.05 | 5.20 | 5.14 | % | 1 | 0 | 0.50 | 0.89 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 25.00 | 2.85 | 3.10 | 3.24 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.75 | 0.08 | -0.02 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 27.50 | 1.44 | 1.53 | 1.47 | -0.12 | -7.55% | 4 | 249 | 0.38 | 0.52 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.55 | 0.60 | 0.55 | -0.07 | -11.29% | 65 | 233 | 0.37 | 0.27 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 32.50 | 0.18 | 0.21 | 0.24 | +0.05 | +26.32% | 2 | 154 | 0.37 | 0.12 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 35.00 | 0.02 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.04 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 37.50 | 0.00 | 0.23 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 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 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 1.28 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.02 | 0.30 | % | 0 | 0 | 0.55 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.19 | 0.23 | 0.21 | 0.00 | 0.00% | 0 | 24 | 0.44 | -0.11 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.59 | 0.66 | 0.60 | +0.08 | +15.39% | 4 | 237 | 0.40 | -0.25 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 27.50 | 1.53 | 1.79 | 1.35 | 0.00 | 0.00% | 0 | 207 | 0.38 | -0.48 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 3.10 | 3.20 | 3.26 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.73 | 0.09 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 32.50 | 5.20 | 5.40 | % | 0 | 0 | 0.58 | -0.88 | 0.05 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 7.30 | 8.80 | % | 0 | 0 | 0.83 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 37.50 | 10.15 | 11.25 | % | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 40.00 | 12.65 | 13.75 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST |