Options Chain for MOSAIC CO NEW COM (MOS) - $30.60 as of 5/5/2025 8:41:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 17.40 | 17.95 | 10.05 | 0.00 | 0.00% | 0 | 8 | 3.72 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 14.00 | 16.15 | 16.75 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 15.40 | 15.70 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 13.55 | 14.75 | 7.60 | 0.00 | 0.00% | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 13.55 | 13.75 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 12.55 | 12.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 11.55 | 11.75 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 10.15 | 10.85 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 9.55 | 9.75 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 8.25 | 8.85 | 5.63 | 0.00 | 0.00% | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 7.60 | 7.80 | % | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 6.65 | 6.80 | 3.44 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.98 | 0.01 | -0.01 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 4.65 | 5.85 | 5.80 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.96 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 25.50 | 5.20 | 5.35 | 5.32 | % | 1 | 0 | 1.12 | 0.95 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 26.00 | 3.70 | 4.85 | 4.70 | +0.05 | +1.08% | 10 | 25 | 0.97 | 0.92 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 26.50 | 4.25 | 4.40 | % | 0 | 0 | 0.52 | 0.90 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 3.80 | 3.90 | 3.80 | -0.05 | -1.30% | 10 | 45 | 0.88 | 0.87 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 2.96 | 3.50 | % | 0 | 0 | 0.76 | 0.84 | 0.07 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 28.00 | 2.77 | 3.05 | 3.10 | 0.00 | 0.00% | 0 | 74 | 0.39 | 0.81 | 0.08 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 28.50 | 2.54 | 2.64 | % | 0 | 0 | 0.44 | 0.77 | 0.09 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 29.00 | 1.98 | 2.25 | 2.30 | +0.05 | +2.23% | 2 | 41 | 0.37 | 0.71 | 0.10 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 29.50 | 1.82 | 1.89 | 1.95 | % | 1 | 0 | 0.44 | 0.67 | 0.11 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 30.00 | 1.49 | 1.57 | 1.56 | +0.08 | +5.41% | 12 | 60 | 0.43 | 0.61 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.50 | 1.21 | 1.28 | % | 0 | 0 | 0.43 | 0.54 | 0.14 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 31.00 | 0.96 | 1.03 | 1.00 | 0.00 | 0.00% | 22 | 117 | 0.42 | 0.47 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 31.50 | 0.75 | 0.81 | % | 0 | 0 | 0.41 | 0.40 | 0.14 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 32.00 | 0.56 | 0.62 | 0.55 | 0.00 | 0.00% | 0 | 49 | 0.40 | 0.33 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 0.42 | 0.47 | 0.49 | % | 4 | 0 | 0.40 | 0.26 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 33.00 | 0.30 | 0.36 | 0.31 | 0.00 | 0.00% | 0 | 170 | 0.40 | 0.20 | 0.11 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 33.50 | 0.21 | 0.26 | % | 0 | 0 | 0.37 | 0.16 | 0.09 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 34.00 | 0.14 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.12 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.12 | % | 0 | 0 | 0.64 | 0.06 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.58 | % | 0 | 0 | 0.79 | 0.03 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.42 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.54 | % | 0 | 0 | 0.92 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.53 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.52 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.55 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.55 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.57 | 0.28 | 0.00 | 0.00% | 0 | 10 | 2.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.07 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.23 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.61 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 60 | 1.24 | -0.01 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 46 | 0.78 | -0.02 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.29 | 0.09 | -0.05 | -35.72% | 5 | 9 | 0.79 | -0.04 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 25.50 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | -0.05 | 0.03 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 0.10 | 0.43 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.08 | 0.04 | -0.02 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 26.50 | 0.13 | 0.19 | % | 0 | 0 | 0.49 | -0.10 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 0.18 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 8 | 0.50 | -0.13 | 0.06 | -0.03 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 0.23 | 0.29 | % | 0 | 0 | 0.45 | -0.16 | 0.07 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 28.00 | 0.32 | 0.44 | 0.31 | -0.07 | -18.43% | 10 | 18 | 0.52 | -0.19 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 28.50 | 0.00 | 0.45 | % | 0 | 0 | 0.57 | -0.23 | 0.09 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 29.00 | 0.52 | 0.56 | 0.61 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.29 | 0.10 | -0.04 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 29.50 | 0.67 | 0.71 | % | 0 | 0 | 0.44 | -0.33 | 0.11 | -0.04 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 0.85 | 0.89 | 0.80 | -0.14 | -14.90% | 8 | 45 | 0.44 | -0.39 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.50 | 1.05 | 1.31 | 1.01 | % | 4 | 0 | 0.43 | -0.46 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 31.00 | 1.30 | 1.38 | 1.26 | -0.16 | -11.27% | 6 | 13 | 0.43 | -0.53 | 0.14 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 31.50 | 1.59 | 1.66 | % | 0 | 0 | 0.42 | -0.60 | 0.14 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 32.00 | 1.91 | 1.97 | 2.06 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.67 | 0.14 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 2.26 | 2.33 | % | 0 | 0 | 0.41 | -0.74 | 0.13 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 33.00 | 2.20 | 2.75 | % | 0 | 0 | 0.79 | -0.80 | 0.11 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 33.50 | 3.05 | 3.15 | % | 0 | 0 | 0.80 | -0.84 | 0.09 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 34.00 | 3.20 | 3.60 | % | 0 | 0 | 0.21 | -0.88 | 0.08 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 4.35 | 5.10 | 7.55 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.94 | 0.05 | -0.01 | 4/16/2025 | 5/5/2025 3:59:48 PM EST |
| 36.00 | 4.85 | 5.50 | % | 0 | 0 | 1.33 | -0.97 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 37.00 | 5.80 | 6.55 | % | 0 | 0 | 1.46 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 38.00 | 7.30 | 7.50 | % | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 39.00 | 8.30 | 8.50 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 9.30 | 9.60 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |