Options Chain for MOSAIC CO NEW COM (MOS) - $36.45 as of 7/11/2025 8:39:57 PM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 16.40 | 17.75 | 17.08 | % | 0.85 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
25.00 | 10.90 | 11.80 | 11.35 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
27.00 | 9.50 | 9.85 | 9.68 | % | 0.36 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
28.00 | 8.55 | 8.90 | 8.73 | % | 0.31 | 0 | 0 | 0.70 | 0.98 | 0.02 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
29.00 | 7.60 | 7.85 | 7.73 | % | 0.27 | 0 | 0 | 0.63 | 0.94 | 0.03 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
30.00 | 6.75 | 6.95 | 6.85 | % | 0.23 | 0 | 0 | 0.61 | 0.93 | 0.04 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
31.00 | 5.75 | 6.05 | 5.90 | % | 0.19 | 0 | 0 | 0.50 | 0.88 | 0.04 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
32.00 | 4.80 | 5.25 | 5.03 | % | 0.16 | 0 | 0 | 0.56 | 0.85 | 0.06 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
33.00 | 4.00 | 4.35 | 4.18 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | 0.78 | 0.07 | -0.01 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
34.00 | 2.32 | 3.60 | 2.96 | % | 0.09 | 0 | 0 | 0.45 | 0.71 | 0.08 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
35.00 | 2.27 | 2.91 | 2.59 | % | 0.07 | 0 | 0 | 0.37 | 0.63 | 0.08 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
36.00 | 1.24 | 2.47 | 1.86 | % | 0.05 | 0 | 0 | 0.33 | 0.54 | 0.09 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
37.00 | 0.00 | 1.86 | 0.93 | % | 0.03 | 0 | 0 | 0.49 | 0.46 | 0.09 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
38.00 | 0.00 | 2.63 | 1.32 | % | 0.03 | 0 | 0 | 0.59 | 0.37 | 0.08 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
39.00 | 0.00 | 2.43 | 1.22 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.41 | 0.30 | 0.07 | -0.01 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
40.00 | 0.00 | 1.98 | 0.99 | 0.53 | % | 0.02 | 1 | 0 | 0.70 | 0.23 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
41.00 | 0.00 | 0.59 | 0.30 | % | 0.01 | 0 | 0 | 0.41 | 0.18 | 0.06 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
42.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.05 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
43.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | 0.11 | 0.04 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
44.00 | 0.00 | 1.91 | 0.96 | % | 0.02 | 0 | 0 | 0.40 | 0.08 | 0.03 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
45.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.02 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
47.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 0.80 | 0.02 | 0.01 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
27.00 | 0.00 | 1.08 | 0.54 | 0.07 | % | 0.02 | 41 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
28.00 | 0.06 | 0.32 | 0.19 | 0.06 | % | 0.01 | 6 | 0 | 0.47 | -0.02 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
29.00 | 0.09 | 0.17 | 0.13 | 0.14 | % | 0.00 | 26 | 0 | 0.39 | -0.06 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
30.00 | 0.00 | 0.30 | 0.15 | 0.18 | % | 0.01 | 12 | 0 | 0.43 | -0.07 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
31.00 | 0.12 | 0.73 | 0.43 | % | 0.01 | 0 | 0 | 0.42 | -0.12 | 0.04 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
32.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 0 | 0.79 | -0.15 | 0.06 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
33.00 | 0.00 | 0.72 | 0.36 | % | 0.01 | 0 | 0 | 0.38 | -0.22 | 0.07 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
34.00 | 0.00 | 0.98 | 0.49 | 0.90 | % | 0.01 | 2 | 0 | 0.36 | -0.29 | 0.08 | -0.01 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
35.00 | 0.00 | 1.31 | 0.66 | % | 0.02 | 0 | 0 | 0.38 | -0.37 | 0.08 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
36.00 | 1.02 | 2.42 | 1.72 | % | 0.05 | 0 | 0 | 0.34 | -0.46 | 0.09 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
37.00 | 1.58 | 2.54 | 2.06 | % | 0.06 | 0 | 0 | 0.30 | -0.54 | 0.09 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
38.00 | 1.55 | 2.89 | 2.22 | % | 0.06 | 0 | 0 | 0.34 | -0.63 | 0.08 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
39.00 | 3.15 | 3.55 | 3.35 | % | 0.09 | 0 | 0 | 0.33 | -0.70 | 0.07 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
40.00 | 3.90 | 4.30 | 4.10 | % | 0.10 | 0 | 0 | 0.32 | -0.77 | 0.07 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
41.00 | 4.05 | 5.15 | 4.60 | % | 0.11 | 0 | 0 | 0.31 | -0.82 | 0.06 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
42.00 | 5.55 | 6.00 | 5.78 | % | 0.14 | 0 | 0 | 0.29 | -0.86 | 0.05 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
43.00 | 6.55 | 6.90 | 6.73 | % | 0.16 | 0 | 0 | 0.33 | -0.89 | 0.04 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
44.00 | 7.50 | 7.90 | 7.70 | % | 0.18 | 0 | 0 | 0.33 | -0.92 | 0.03 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
45.00 | 8.45 | 8.80 | 8.63 | % | 0.19 | 0 | 0 | 0.25 | -0.94 | 0.02 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
46.00 | 8.45 | 9.75 | 9.10 | % | 0.20 | 0 | 0 | 0.00 | -0.96 | 0.02 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
47.00 | 10.50 | 10.70 | 10.60 | % | 0.23 | 0 | 0 | 0.51 | -0.98 | 0.01 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
50.00 | 12.60 | 14.00 | 13.30 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |