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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.25 | 11.00 | % | 0 | 0 | 1.83 | 1.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 9.50 | 10.10 | % | 0 | 0 | 1.73 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 8.35 | 9.10 | % | 0 | 0 | 1.57 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 7.35 | 7.95 | % | 0 | 0 | 1.50 | 0.96 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 5.70 | 6.90 | % | 0 | 0 | 1.37 | 0.91 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 5.45 | 5.95 | % | 0 | 0 | 1.21 | 0.88 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 4.30 | 5.05 | % | 0 | 0 | 1.16 | 0.83 | 0.04 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 2.52 | 4.15 | % | 0 | 0 | 0.77 | 0.79 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 28.00 | 2.04 | 3.30 | 3.23 | +0.07 | +2.22% | 4 | 1 | 0.70 | 0.73 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 29.00 | 2.42 | 2.60 | % | 0 | 0 | 0.42 | 0.65 | 0.07 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 1.79 | 1.93 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.40 | 0.57 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 31.00 | 1.25 | 1.58 | % | 0 | 0 | 0.42 | 0.49 | 0.08 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 32.00 | 0.83 | 0.99 | 0.92 | % | 12 | 0 | 0.37 | 0.40 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 33.00 | 0.51 | 1.75 | % | 0 | 0 | 0.49 | 0.33 | 0.08 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 34.00 | 0.31 | 0.40 | 0.36 | % | 5 | 0 | 0.35 | 0.25 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 35.00 | 0.18 | 0.26 | 0.21 | % | 1 | 0 | 0.34 | 0.18 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST | |
| 36.00 | 0.10 | 0.17 | % | 0 | 0 | 0.34 | 0.13 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 0.33 | % | 0 | 0 | 0.50 | 0.10 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 38.00 | 0.00 | 0.45 | % | 0 | 0 | 0.60 | 0.07 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 0.57 | % | 0 | 0 | 0.70 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.74 | 0.03 | 0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.46 | % | 0 | 0 | 0.92 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 0.66 | % | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.69 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.73 | % | 0 | 0 | 0.92 | -0.04 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 0.11 | 0.20 | % | 0 | 0 | 0.48 | -0.09 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 0.17 | 0.26 | % | 0 | 0 | 0.46 | -0.12 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 0.26 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.42 | -0.17 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 27.00 | 0.38 | 1.73 | % | 0 | 0 | 0.67 | -0.21 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 28.00 | 0.56 | 0.67 | % | 0 | 0 | 0.41 | -0.27 | 0.07 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 29.00 | 0.85 | 0.97 | % | 0 | 0 | 0.41 | -0.35 | 0.07 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 0.80 | 1.32 | % | 0 | 0 | 0.32 | -0.43 | 0.08 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 31.00 | 1.67 | 1.95 | 1.74 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.51 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 32.00 | 2.25 | 2.45 | % | 0 | 0 | 0.37 | -0.60 | 0.09 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 33.00 | 2.94 | 3.10 | % | 0 | 0 | 0.87 | -0.67 | 0.08 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 34.00 | 2.52 | 3.90 | % | 0 | 0 | 0.66 | -0.75 | 0.07 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 35.00 | 4.60 | 5.70 | % | 0 | 0 | 0.91 | -0.82 | 0.06 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 36.00 | 4.65 | 7.15 | % | 0 | 0 | 0.94 | -0.87 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 37.00 | 5.95 | 6.70 | % | 0 | 0 | 0.99 | -0.90 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 38.00 | 6.50 | 8.45 | % | 0 | 0 | 1.05 | -0.93 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 39.00 | 7.80 | 8.65 | % | 0 | 0 | 1.08 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 40.00 | 9.40 | 9.75 | % | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:48 PM EST |