Options Chain for MOSAIC CO NEW COM (MOS) - $36.44 as of 6/20/2025 3:51:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 15.75 | 17.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 22.50 | 12.55 | 15.15 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 9.65 | 13.00 | % | 0 | 0 | 1.19 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 27.50 | 7.10 | 10.40 | % | 0 | 0 | 1.02 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 6.60 | 8.70 | % | 0 | 0 | 0.68 | 0.91 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 32.50 | 4.65 | 4.80 | % | 0 | 0 | 0.36 | 0.81 | 0.05 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 2.89 | 3.65 | 2.95 | -0.05 | -1.67% | 45 | 5 | 0.42 | 0.66 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 37.50 | 1.61 | 1.76 | 1.55 | % | 66 | 0 | 0.36 | 0.47 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 40.00 | 0.80 | 0.98 | 0.80 | % | 907 | 0 | 0.37 | 0.29 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 42.50 | 0.39 | 0.43 | 0.38 | % | 14 | 0 | 0.36 | 0.17 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 45.00 | 0.16 | 0.22 | % | 0 | 0 | 0.35 | 0.09 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 47.50 | 0.03 | 0.98 | % | 0 | 0 | 0.50 | 0.04 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.21 | % | 0 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 6/20/2025 3:59:57 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 | 0.82 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.07 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.13 | % | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 27.50 | 0.00 | 0.62 | % | 0 | 0 | 0.69 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 0.27 | 0.32 | 0.31 | % | 2 | 0 | 0.42 | -0.09 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 32.50 | 0.58 | 0.83 | 0.65 | % | 8 | 0 | 0.42 | -0.19 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 35.00 | 1.34 | 1.45 | 1.40 | +0.09 | +6.87% | 25 | 3 | 0.39 | -0.34 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 37.50 | 2.31 | 2.67 | 2.75 | % | 24 | 0 | 0.38 | -0.53 | 0.08 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 40.00 | 4.20 | 4.30 | % | 0 | 0 | 0.37 | -0.71 | 0.07 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 42.50 | 5.40 | 6.40 | 6.50 | % | 4 | 0 | 0.53 | -0.83 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 45.00 | 8.20 | 10.35 | % | 0 | 0 | 0.85 | -0.91 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 47.50 | 9.30 | 12.75 | % | 0 | 0 | 0.97 | -0.96 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 50.00 | 12.60 | 15.00 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST |