Options Chain for MOSAIC CO NEW COM (MOS) - $34.59 as of 6/13/2025 3:40:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.75 | 16.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 24.00 | 11.05 | 12.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 25.00 | 10.65 | 11.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 26.00 | 9.10 | 10.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 27.00 | 8.40 | 9.15 | % | 0 | 0 | 1.25 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 28.00 | 7.70 | 8.10 | % | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 29.00 | 6.55 | 7.20 | % | 0 | 0 | 0.77 | 0.96 | 0.02 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 30.00 | 5.85 | 7.20 | % | 0 | 0 | 0.66 | 0.94 | 0.03 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 31.00 | 5.00 | 5.25 | % | 0 | 0 | 0.89 | 0.89 | 0.04 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 32.00 | 2.64 | 4.90 | % | 0 | 0 | 0.57 | 0.85 | 0.05 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 33.00 | 2.53 | 4.55 | 2.29 | 0.00 | 0.00% | 0 | 15 | 0.66 | 0.80 | 0.07 | -0.02 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 34.00 | 1.21 | 2.94 | 2.88 | +1.18 | +69.42% | 1 | 17 | 0.75 | 0.72 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 35.00 | 1.72 | 2.41 | 1.42 | 0.00 | 0.00% | 0 | 4 | 0.29 | 0.63 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 36.00 | 1.48 | 1.80 | 1.83 | +0.77 | +72.65% | 23 | 31 | 0.30 | 0.54 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 37.00 | 0.81 | 1.41 | 1.20 | +0.32 | +36.37% | 9 | 7 | 0.30 | 0.43 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 38.00 | 0.54 | 1.04 | 0.75 | +0.28 | +59.58% | 3 | 1 | 0.30 | 0.32 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 1.37 | 0.60 | % | 2 | 0 | 0.62 | 0.24 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 40.00 | 0.19 | 1.04 | % | 0 | 0 | 0.33 | 0.14 | 0.07 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 41.00 | 0.00 | 0.34 | % | 0 | 0 | 0.24 | 0.06 | 0.04 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 1.86 | % | 0 | 0 | 0.86 | 0.06 | 0.04 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 43.00 | 0.00 | 1.77 | % | 0 | 0 | 0.31 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 1.71 | % | 0 | 0 | 0.77 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 0.81 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 1.69 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 1.49 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 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 | 0.57 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 1.08 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 1.53 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.57 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.42 | % | 0 | 0 | 0.71 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.49 | 0.13 | 0.00 | 0.00% | 0 | 7,393 | 0.68 | -0.02 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 29.00 | 0.03 | 0.83 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.04 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 1.96 | % | 0 | 0 | 0.59 | -0.06 | 0.03 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 31.00 | 0.20 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.11 | 0.04 | -0.02 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 32.00 | 0.29 | 0.47 | 0.35 | -0.23 | -39.66% | 11 | 12 | 0.45 | -0.15 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 2.37 | % | 0 | 0 | 0.87 | -0.20 | 0.07 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 34.00 | 0.78 | 0.98 | 0.77 | % | 5 | 0 | 0.36 | -0.28 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 35.00 | 0.31 | 1.26 | 1.88 | 0.00 | 0.00% | 0 | 4 | 0.26 | -0.37 | 0.09 | -0.02 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 36.00 | 1.54 | 2.02 | 1.50 | -0.64 | -29.91% | 12 | 5 | 0.38 | -0.46 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 37.00 | 1.94 | 2.31 | % | 0 | 0 | 0.31 | -0.57 | 0.11 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 38.00 | 1.63 | 3.05 | % | 0 | 0 | 0.75 | -0.68 | 0.10 | -0.02 | 6/13/2025 3:59:51 PM EST | |||
| 39.00 | 3.00 | 4.45 | % | 0 | 0 | 0.58 | -0.76 | 0.09 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 40.00 | 3.35 | 4.65 | % | 0 | 0 | 0.76 | -0.86 | 0.07 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 41.00 | 4.85 | 5.55 | % | 0 | 0 | 0.80 | -0.94 | 0.04 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 42.00 | 5.95 | 6.45 | % | 0 | 0 | 0.65 | -0.94 | 0.04 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 43.00 | 6.80 | 7.55 | % | 0 | 0 | 0.88 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 44.00 | 6.90 | 8.60 | % | 0 | 0 | 0.75 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 45.00 | 8.10 | 10.30 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 46.00 | 9.55 | 11.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 47.00 | 10.80 | 12.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |