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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.05 | 18.25 | 10.35 | 0.00 | 0.00% | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 15.60 | 15.75 | 10.70 | 0.00 | 0.00% | 0 | 39 | 1.83 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 12.75 | 13.45 | 12.20 | 0.00 | 0.00% | 0 | 101 | 1.76 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 10.65 | 10.80 | 8.25 | 0.00 | 0.00% | 0 | 362 | 1.21 | 0.97 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 8.20 | 8.35 | 8.46 | +0.26 | +3.18% | 4 | 1,283 | 0.93 | 0.94 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 5.80 | 5.95 | 5.90 | +0.06 | +1.03% | 3 | 1,606 | 0.50 | 0.88 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 3.60 | 3.75 | 3.85 | +0.20 | +5.48% | 196 | 1,880 | 0.42 | 0.77 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 1.69 | 1.96 | 1.95 | +0.10 | +5.41% | 49 | 4,483 | 0.39 | 0.58 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 0.79 | 0.83 | 0.82 | +0.07 | +9.34% | 301 | 7,854 | 0.37 | 0.32 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.22 | 0.32 | 0.28 | +0.06 | +27.28% | 25 | 2,086 | 0.35 | 0.15 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 0.01 | 0.25 | 0.09 | +0.04 | +80.00% | 2 | 1,098 | 0.37 | 0.06 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.02 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 439 | 0.44 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | +0.02 | +200.00% | 2 | 73 | 0.48 | 0.01 | 0.00 | 0.00 | 5/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 96 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.19 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.40 | 0.05 | -0.03 | -37.50% | 1 | 236 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 0.01 | 0.16 | 0.08 | -0.02 | -20.00% | 4 | 1,207 | 0.59 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 0.10 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 3,056 | 0.63 | -0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.21 | 0.25 | 0.24 | -0.01 | -4.00% | 18 | 6,490 | 0.46 | -0.12 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 27.50 | 0.54 | 0.59 | 0.59 | -0.01 | -1.67% | 7 | 2,433 | 0.41 | -0.23 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 1.29 | 1.37 | 1.28 | -0.17 | -11.73% | 617 | 4,212 | 0.37 | -0.42 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 32.50 | 2.68 | 2.77 | 2.64 | -0.16 | -5.72% | 13 | 1,192 | 0.33 | -0.68 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 4.65 | 4.80 | 4.60 | -0.25 | -5.16% | 2 | 239 | 0.52 | -0.85 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 37.50 | 6.95 | 8.65 | 9.85 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.94 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 9.40 | 9.60 | 14.66 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.98 | 0.01 | 0.00 | 12/17/2024 | 5/5/2025 3:59:48 PM EST |
| 42.50 | 11.05 | 12.05 | 13.80 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.99 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |