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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.05 | 16.45 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 25.00 | 11.05 | 12.40 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 26.00 | 10.10 | 10.30 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 27.00 | 9.05 | 9.55 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 28.00 | 7.90 | 8.65 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 29.00 | 7.10 | 7.30 | % | 0 | 0 | 0.55 | 0.98 | 0.02 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 30.00 | 4.65 | 6.30 | % | 0 | 0 | 0.36 | 0.95 | 0.03 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 31.00 | 5.20 | 7.15 | 4.99 | % | 5 | 0 | 0.32 | 0.91 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:58:49 PM EST | |
| 32.00 | 4.25 | 4.70 | % | 0 | 0 | 0.14 | 0.85 | 0.06 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 33.00 | 3.40 | 4.70 | % | 0 | 0 | 0.43 | 0.79 | 0.07 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 34.00 | 1.27 | 2.79 | % | 0 | 0 | 0.35 | 0.70 | 0.09 | -0.02 | 5/27/2025 12:58:49 PM EST | |||
| 35.00 | 1.90 | 2.08 | 1.28 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.61 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 36.00 | 1.35 | 1.50 | % | 0 | 0 | 0.31 | 0.50 | 0.11 | -0.02 | 5/27/2025 12:58:49 PM EST | |||
| 37.00 | 0.90 | 1.01 | % | 0 | 0 | 0.30 | 0.39 | 0.11 | -0.02 | 5/27/2025 12:58:49 PM EST | |||
| 38.00 | 0.57 | 0.81 | 0.47 | % | 10 | 0 | 0.30 | 0.29 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 12:58:49 PM EST | |
| 39.00 | 0.00 | 0.43 | % | 0 | 0 | 0.33 | 0.20 | 0.08 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 40.00 | 0.00 | 0.33 | % | 0 | 0 | 0.32 | 0.14 | 0.06 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 41.00 | 0.00 | 0.18 | % | 0 | 0 | 0.33 | 0.09 | 0.05 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 42.00 | 0.00 | 0.31 | % | 0 | 0 | 0.42 | 0.05 | 0.03 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 43.00 | 0.00 | 0.28 | % | 0 | 0 | 0.45 | 0.03 | 0.02 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 44.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 45.00 | 0.00 | 0.24 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 46.00 | 0.00 | 0.23 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 26.00 | 0.00 | 0.32 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 27.00 | 0.00 | 0.34 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 28.00 | 0.00 | 0.37 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 29.00 | 0.00 | 0.17 | % | 0 | 0 | 0.47 | -0.02 | 0.02 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 30.00 | 0.00 | 0.17 | % | 0 | 0 | 0.44 | -0.05 | 0.03 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 31.00 | 0.00 | 0.23 | % | 0 | 0 | 0.36 | -0.09 | 0.04 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 32.00 | 0.16 | 0.32 | % | 0 | 0 | 0.38 | -0.15 | 0.06 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 33.00 | 0.37 | 0.46 | 0.69 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.21 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 34.00 | 0.46 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 38 | 0.31 | -0.30 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 35.00 | 0.00 | 0.98 | 1.51 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.39 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 12:58:49 PM EST |
| 36.00 | 0.00 | 1.69 | 2.03 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.50 | 0.11 | -0.02 | 5/22/2025 | 5/27/2025 12:58:49 PM EST |
| 37.00 | 1.81 | 2.13 | % | 0 | 0 | 0.28 | -0.61 | 0.11 | -0.02 | 5/27/2025 12:58:49 PM EST | |||
| 38.00 | 1.30 | 2.63 | % | 0 | 0 | 0.31 | -0.71 | 0.10 | -0.02 | 5/27/2025 12:58:49 PM EST | |||
| 39.00 | 3.00 | 3.45 | % | 0 | 0 | 0.28 | -0.80 | 0.08 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 40.00 | 2.88 | 5.30 | % | 0 | 0 | 0.82 | -0.86 | 0.06 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 41.00 | 4.75 | 5.20 | % | 0 | 0 | 0.28 | -0.91 | 0.05 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 42.00 | 4.65 | 6.35 | % | 0 | 0 | 0.43 | -0.95 | 0.03 | -0.01 | 5/27/2025 12:58:49 PM EST | |||
| 43.00 | 6.95 | 7.15 | % | 0 | 0 | 0.43 | -0.97 | 0.02 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 44.00 | 7.90 | 8.15 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 45.00 | 8.85 | 9.15 | % | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:49 PM EST | |||
| 46.00 | 9.95 | 10.15 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:49 PM EST |