Options Chain for MOSAIC CO NEW COM (MOS) - $35.10 as of 5/27/2025 3:19:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.55 | 18.95 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 20.00 | 16.05 | 16.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 22.50 | 13.55 | 13.70 | 13.10 | -0.23 | -1.73% | 2 | 2 | 0.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 25.00 | 11.10 | 11.20 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 27.50 | 8.65 | 8.75 | 8.24 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.98 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 12:58:49 PM EST |
| 30.00 | 6.25 | 6.40 | 6.05 | 0.00 | 0.00% | 0 | 103 | 0.40 | 0.91 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 12:58:49 PM EST |
| 32.50 | 4.10 | 4.20 | 4.05 | +0.75 | +22.73% | 8 | 45 | 0.35 | 0.80 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 35.00 | 2.28 | 2.34 | 2.24 | +0.55 | +32.55% | 60 | 190 | 0.30 | 0.61 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 37.50 | 1.03 | 1.07 | 1.06 | +0.32 | +43.25% | 62 | 188 | 0.28 | 0.37 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 40.00 | 0.38 | 0.42 | 0.41 | +0.09 | +28.13% | 203 | 220 | 0.26 | 0.18 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 42.50 | 0.11 | 0.17 | 0.12 | 0.00 | 0.00% | 2 | 34 | 0.29 | 0.08 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 45.00 | 0.00 | 1.00 | % | 0 | 0 | 0.66 | 0.02 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 47.50 | 0.00 | 0.24 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 50.00 | 0.00 | 0.19 | 0.20 | % | 1 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.18 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 20.00 | 0.00 | 0.24 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 22.50 | 0.00 | 0.31 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 27.50 | 0.00 | 0.64 | 0.16 | 0.00 | 0.00% | 0 | 19 | 0.69 | -0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 30.00 | 0.20 | 0.23 | 0.25 | -0.11 | -30.56% | 5 | 139 | 0.38 | -0.09 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 32.50 | 0.48 | 0.51 | 0.50 | -0.29 | -36.71% | 14 | 441 | 0.34 | -0.20 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 35.00 | 1.14 | 1.18 | 1.17 | -0.50 | -29.94% | 15 | 1,221 | 0.31 | -0.39 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 37.50 | 2.39 | 2.44 | 2.45 | -0.80 | -24.62% | 5 | 15 | 0.31 | -0.63 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST |
| 40.00 | 4.25 | 4.35 | 5.28 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.82 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 42.50 | 6.55 | 6.70 | % | 0 | 0 | 0.35 | -0.92 | 0.04 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 45.00 | 9.00 | 9.15 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 47.50 | 11.50 | 11.60 | % | 0 | 0 | 0.53 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 50.00 | 13.95 | 14.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST |