Options Chain for MOSAIC CO NEW COM (MOS) - $36.07 as of 5/28/2025 5:00:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.95 | 23.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 16.00 | 17.95 | 22.00 | 11.71 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:58 PM EST |
| 17.00 | 16.95 | 21.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 18.00 | 15.95 | 20.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 19.00 | 14.95 | 19.00 | % | 0 | 0 | 9.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 13.95 | 18.00 | % | 0 | 0 | 9.29 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 21.00 | 12.95 | 17.00 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 22.00 | 11.95 | 16.00 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 22.50 | 11.45 | 15.50 | % | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 23.00 | 10.95 | 15.00 | 10.80 | 0.00 | 0.00% | 0 | 2 | 7.73 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 24.00 | 9.95 | 14.00 | 11.52 | 0.00 | 0.00% | 0 | 1 | 7.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 8.95 | 13.00 | 10.72 | 0.00 | 0.00% | 0 | 450 | 6.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 26.00 | 7.95 | 12.00 | 4.02 | 0.00 | 0.00% | 0 | 9 | 6.27 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:58 PM EST |
| 26.50 | 7.75 | 11.30 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 27.00 | 9.00 | 9.15 | 8.82 | 0.00 | 0.00% | 0 | 10 | 2.50 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 27.50 | 8.50 | 8.75 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 28.00 | 8.00 | 8.15 | 7.60 | 0.00 | 0.00% | 0 | 863 | 2.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 28.50 | 7.50 | 7.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 29.00 | 7.00 | 7.10 | 6.03 | 0.00 | 0.00% | 0 | 37 | 1.99 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 29.50 | 6.50 | 8.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 30.00 | 5.95 | 6.10 | 6.10 | 0.00 | 0.00% | 5 | 691 | 1.74 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 30.50 | 5.30 | 5.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 31.00 | 5.00 | 5.10 | 5.12 | 0.00 | 0.00% | 0 | 367 | 1.81 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 31.50 | 3.85 | 5.65 | 3.61 | 0.00 | 0.00% | 0 | 41 | 1.37 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 32.00 | 4.00 | 4.95 | 3.90 | +0.99 | +34.03% | 1 | 1,439 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 32.50 | 3.00 | 4.50 | 2.55 | 0.00 | 0.00% | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 33.00 | 2.41 | 3.15 | 3.02 | +0.14 | +4.87% | 3 | 467 | 0.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 33.50 | 2.46 | 3.65 | 1.86 | 0.00 | 0.00% | 0 | 26 | 1.00 | 0.99 | 0.02 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 1.92 | 2.59 | 2.15 | 0.00 | 0.00% | 0 | 44 | 1.32 | 0.98 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 34.50 | 0.78 | 2.13 | 1.54 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.95 | 0.12 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.97 | 1.58 | 1.05 | -0.05 | -4.55% | 71 | 285 | 0.60 | 0.87 | 0.23 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 35.50 | 0.60 | 0.94 | 0.66 | -0.04 | -5.72% | 44 | 240 | 0.43 | 0.74 | 0.39 | -0.07 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 0.25 | 0.35 | 0.32 | -0.10 | -23.81% | 1,264 | 1,430 | 0.28 | 0.52 | 0.50 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 36.50 | 0.12 | 0.22 | 0.17 | -0.01 | -5.56% | 458 | 349 | 0.32 | 0.28 | 0.42 | -0.06 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 37.00 | 0.03 | 0.06 | 0.04 | -0.04 | -50.00% | 12 | 224 | 0.30 | 0.11 | 0.23 | -0.04 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 11 | 30 | 0.37 | 0.03 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.54 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.01 | 0.02 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 38.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.01 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 39.50 | 0.00 | 0.56 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 1 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST | |
| 40.50 | 0.00 | 0.53 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 41.00 | 0.00 | 0.53 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.52 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.53 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.53 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.53 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.53 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.62 | % | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.42 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.53 | % | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/28/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 16 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 56 | 3.02 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 26.50 | 0.00 | 0.22 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.52 | 0.05 | 0.00 | 0.00% | 0 | 226 | 5.99 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.02 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 3:59:58 PM EST |
| 28.50 | 0.00 | 0.02 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 29.50 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:58 PM EST |
| 30.50 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 62 | 1.17 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.01 | 0.28 | +0.24 | +600.00% | 1 | 41 | 0.91 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 31.50 | 0.00 | 0.23 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 41 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 1 | 141 | 0.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 0.23 | 0.04 | 0.00 | 0.00% | 0 | 137 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 33.50 | 0.00 | 0.23 | 0.11 | 0.00 | 0.00% | 0 | 116 | 0.58 | -0.01 | 0.02 | 0.00 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 292 | 0.52 | -0.02 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 34.50 | 0.00 | 0.42 | 0.08 | 0.00 | 0.00% | 0 | 470 | 0.41 | -0.05 | 0.12 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.09 | 0.07 | -0.03 | -30.00% | 44 | 365 | 0.36 | -0.13 | 0.23 | -0.05 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 35.50 | 0.11 | 0.18 | 0.14 | -0.05 | -26.32% | 9 | 186 | 0.33 | -0.26 | 0.39 | -0.07 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 36.00 | 0.26 | 0.34 | 0.29 | -0.06 | -17.15% | 44 | 143 | 0.27 | -0.48 | 0.50 | -0.08 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 36.50 | 0.50 | 0.69 | 0.64 | 0.00 | 0.00% | 0 | 20 | 0.40 | -0.72 | 0.42 | -0.06 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 37.00 | 0.51 | 1.79 | 2.44 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.89 | 0.23 | -0.04 | 5/23/2025 | 5/28/2025 3:59:58 PM EST |
| 37.50 | 1.25 | 2.75 | 2.16 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.97 | 0.09 | -0.01 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 38.00 | 1.00 | 2.68 | 2.62 | 0.00 | 0.00% | 0 | 6 | 0.59 | -0.99 | 0.02 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 38.50 | 0.80 | 2.94 | 3.45 | 0.00 | 0.00% | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 39.00 | 2.31 | 3.05 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 39.50 | 3.40 | 3.55 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.00 | 3.10 | 4.05 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 40.50 | 4.20 | 4.55 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 41.00 | 4.60 | 5.05 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 42.00 | 5.60 | 6.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 43.00 | 6.90 | 7.05 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 44.00 | 7.70 | 8.05 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 45.00 | 8.50 | 9.05 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 46.00 | 9.90 | 11.35 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |