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 | 12.20 | 12.50 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 8.20 | 8.60 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.50 | 7.70 | 8.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 7.15 | 7.60 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.50 | 6.65 | 7.10 | % | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 5.05 | 6.60 | % | 0 | 0 | 1.40 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 21.50 | 5.75 | 6.15 | % | 0 | 0 | 1.33 | 0.96 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 5.20 | 5.65 | % | 0 | 0 | 1.22 | 0.95 | 0.03 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 4.75 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.93 | 0.04 | -0.01 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 2.87 | 4.75 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.91 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 23.50 | 2.45 | 4.10 | % | 0 | 0 | 1.12 | 0.89 | 0.05 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 24.00 | 2.29 | 3.65 | 4.62 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.86 | 0.06 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 24.50 | 2.30 | 3.45 | % | 0 | 0 | 0.47 | 0.83 | 0.08 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 1.38 | 2.82 | % | 0 | 0 | 0.95 | 0.79 | 0.09 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 25.50 | 2.07 | 2.45 | 1.93 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.74 | 0.10 | -0.02 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 1.96 | 2.10 | 2.22 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.69 | 0.12 | -0.02 | 3/18/2025 | 3/28/2025 3:59:52 PM EST |
| 26.50 | 1.06 | 1.78 | 1.47 | 0.00 | 0.00% | 0 | 12 | 0.41 | 0.63 | 0.13 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 27.00 | 1.33 | 1.45 | 2.07 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.56 | 0.14 | -0.02 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 27.50 | 0.98 | 1.18 | 1.30 | 0.00 | 0.00% | 0 | 15 | 0.35 | 0.49 | 0.14 | -0.02 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 0.82 | 0.94 | 0.75 | 0.00 | 0.00% | 0 | 171 | 0.35 | 0.42 | 0.14 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 28.50 | 0.63 | 0.74 | 0.70 | +0.02 | +2.95% | 1 | 4 | 0.34 | 0.36 | 0.13 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 29.00 | 0.51 | 0.57 | 0.56 | +0.01 | +1.82% | 5 | 70 | 0.34 | 0.30 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 29.50 | 0.38 | 0.44 | 0.40 | -0.50 | -55.56% | 2 | 5 | 0.34 | 0.24 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 30.00 | 0.29 | 0.34 | 0.41 | 0.00 | 0.00% | 0 | 386 | 0.34 | 0.19 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 30.50 | 0.21 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.15 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 31.00 | 0.15 | 0.18 | 0.47 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.12 | 0.07 | -0.01 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 32.00 | 0.07 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.07 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 33.00 | 0.01 | 0.24 | % | 0 | 0 | 0.38 | 0.04 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.28 | % | 0 | 0 | 0.57 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.24 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 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 | 0.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.83 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 19.50 | 0.00 | 0.84 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.26 | 0.16 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.01 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:52 PM EST |
| 20.50 | 0.00 | 0.27 | % | 0 | 0 | 0.74 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 0.01 | 0.29 | % | 0 | 0 | 0.54 | -0.03 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 21.50 | 0.02 | 0.31 | % | 0 | 0 | 0.51 | -0.04 | 0.02 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 0.03 | 0.34 | % | 0 | 0 | 0.50 | -0.05 | 0.03 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 22.50 | 0.08 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.07 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 23.00 | 0.11 | 0.15 | % | 0 | 0 | 0.41 | -0.09 | 0.04 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 23.50 | 0.15 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.11 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 24.00 | 0.20 | 0.24 | 0.23 | % | 1 | 0 | 0.39 | -0.14 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST | |
| 24.50 | 0.26 | 0.31 | 0.30 | -0.02 | -6.25% | 1 | 9 | 0.38 | -0.17 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.00 | 0.35 | 0.57 | 0.33 | -0.19 | -36.54% | 5 | 1 | 0.41 | -0.21 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 25.50 | 0.46 | 0.52 | 0.50 | +0.08 | +19.05% | 1 | 3 | 0.35 | -0.26 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 26.00 | 0.59 | 0.67 | 0.43 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.31 | 0.12 | -0.02 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 26.50 | 0.75 | 0.97 | % | 0 | 0 | 0.37 | -0.37 | 0.13 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 27.00 | 0.92 | 1.11 | 1.03 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.44 | 0.14 | -0.02 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 27.50 | 1.18 | 1.48 | 0.88 | 0.00 | 0.00% | 0 | 9 | 0.33 | -0.51 | 0.14 | -0.02 | 3/20/2025 | 3/28/2025 3:59:52 PM EST |
| 28.00 | 1.46 | 1.57 | 1.45 | -0.11 | -7.06% | 1 | 14 | 0.33 | -0.58 | 0.14 | -0.02 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 28.50 | 1.78 | 2.06 | % | 0 | 0 | 0.36 | -0.64 | 0.13 | -0.02 | 3/28/2025 3:59:52 PM EST | |||
| 29.00 | 2.13 | 2.40 | % | 0 | 0 | 0.32 | -0.70 | 0.12 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 29.50 | 0.73 | 2.60 | % | 0 | 0 | 0.39 | -0.76 | 0.11 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 30.00 | 1.44 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.81 | 0.10 | -0.01 | 3/17/2025 | 3/28/2025 3:59:52 PM EST |
| 30.50 | 1.87 | 3.55 | % | 0 | 0 | 0.84 | -0.85 | 0.08 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 31.00 | 2.33 | 4.10 | % | 0 | 0 | 0.89 | -0.88 | 0.07 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 32.00 | 4.50 | 4.95 | % | 0 | 0 | 0.95 | -0.93 | 0.05 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 33.00 | 5.05 | 7.25 | % | 0 | 0 | 0.77 | -0.96 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 34.00 | 5.30 | 7.50 | % | 0 | 0 | 1.09 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 35.00 | 6.35 | 9.25 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST |