Options Chain for MOSAIC CO NEW COM (MOS) - $36.00 as of 5/30/2025 5:41:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.20 | 23.25 | % | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 16.20 | 20.25 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 15.20 | 19.25 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 14.20 | 18.25 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 21.00 | 13.20 | 17.25 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 12.20 | 16.25 | % | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 23.00 | 11.20 | 15.25 | % | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.00 | 10.20 | 14.25 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 25.00 | 9.20 | 13.25 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 26.00 | 9.60 | 10.50 | 5.45 | 0.00 | 0.00% | 0 | 6 | 1.52 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 9.10 | 9.25 | 8.08 | 0.00 | 0.00% | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 7.55 | 8.30 | 8.17 | +1.22 | +17.56% | 1 | 54 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 6.65 | 7.25 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 29.50 | 4.90 | 6.75 | 6.26 | 0.00 | 0.00% | 0 | 7 | 1.92 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 5.70 | 6.25 | 6.29 | +0.19 | +3.12% | 1 | 780 | 1.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 30.50 | 5.55 | 5.80 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 31.00 | 4.85 | 5.30 | 5.21 | +0.16 | +3.17% | 6 | 41 | 0.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 31.50 | 4.50 | 4.75 | 4.77 | +1.47 | +44.55% | 41 | 7 | 0.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 3.70 | 4.30 | 4.25 | +1.03 | +31.99% | 2 | 95 | 0.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 32.50 | 2.95 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 33.00 | 2.97 | 3.30 | 3.10 | +0.03 | +0.98% | 2 | 38 | 0.63 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 33.50 | 2.62 | 2.84 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 2.04 | 2.35 | 1.95 | -0.15 | -7.15% | 1 | 26 | 0.53 | 0.97 | 0.12 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 34.50 | 1.69 | 2.10 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.89 | 0.18 | -0.01 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 1.17 | 1.34 | 1.28 | +0.02 | +1.59% | 41 | 325 | 0.28 | 0.79 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 35.50 | 0.76 | 1.02 | 0.91 | 0.00 | 0.00% | 0 | 27 | 0.33 | 0.67 | 0.27 | -0.03 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 0.51 | 0.61 | 0.65 | +0.09 | +16.08% | 43 | 140 | 0.27 | 0.52 | 0.30 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 36.50 | 0.31 | 0.37 | 0.20 | -0.04 | -16.67% | 44 | 100 | 0.27 | 0.37 | 0.30 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 0.17 | 0.20 | 0.15 | -0.03 | -16.67% | 39 | 85 | 0.27 | 0.23 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 37.50 | 0.06 | 0.12 | 0.09 | -0.05 | -35.72% | 2 | 17 | 0.26 | 0.13 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 38.00 | 0.03 | 0.07 | 0.06 | 0.00 | 0.00% | 1 | 36 | 0.27 | 0.06 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 1.26 | % | 0 | 0 | 1.17 | 0.01 | 0.03 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.26 | 0.27 | 0.00 | 0.00% | 0 | 5 | 1.32 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:59 PM EST |
| 41.00 | 0.00 | 0.76 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.54 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.53 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.53 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.53 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.53 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.53 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.03 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.53 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.03 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.53 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.53 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.02 | 0.17 | 0.00 | 0.00% | 0 | 502 | 1.18 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 0.52 | 0.04 | 0.00 | 0.00% | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.97 | 0.31 | 0.00 | 0.00% | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:59 PM EST |
| 29.50 | 0.00 | 1.27 | 0.15 | 0.00 | 0.00% | 0 | 30 | 2.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.06 | 0.03 | 0.00 | 0.00% | 0 | 146 | 1.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 30.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 31.00 | 0.00 | 0.44 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.12 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 31.50 | 0.00 | 1.27 | 0.06 | 0.00 | 0.00% | 0 | 16 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:59 PM EST |
| 32.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 117 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 33.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 186 | 0.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 33.50 | 0.03 | 0.21 | 0.07 | -0.03 | -30.00% | 11 | 16 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 34.00 | 0.05 | 0.10 | 0.09 | -0.04 | -30.77% | 1 | 176 | 0.34 | -0.03 | 0.12 | 0.00 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 34.50 | 0.10 | 0.34 | 0.11 | -0.14 | -56.00% | 32 | 56 | 0.29 | -0.11 | 0.18 | -0.01 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 35.00 | 0.18 | 0.22 | 0.25 | -0.06 | -19.36% | 11 | 85 | 0.29 | -0.21 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 35.50 | 0.31 | 0.40 | 0.43 | -0.04 | -8.52% | 5 | 209 | 0.28 | -0.33 | 0.27 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 36.00 | 0.51 | 0.75 | 0.57 | -0.15 | -20.84% | 36 | 114 | 0.27 | -0.48 | 0.30 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 36.50 | 0.78 | 1.03 | 0.74 | -0.39 | -34.52% | 29 | 1 | 0.26 | -0.63 | 0.30 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 37.00 | 1.13 | 1.28 | 0.95 | -1.33 | -58.34% | 1 | 10 | 0.28 | -0.77 | 0.26 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 37.50 | 1.07 | 1.71 | % | 0 | 0 | 0.33 | -0.87 | 0.19 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 38.00 | 1.53 | 2.19 | % | 0 | 0 | 0.38 | -0.94 | 0.12 | -0.01 | 5/30/2025 3:59:59 PM EST | |||
| 39.00 | 2.58 | 3.50 | % | 0 | 0 | 0.44 | -0.99 | 0.03 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 40.00 | 3.95 | 4.65 | % | 0 | 0 | 0.77 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 41.00 | 4.95 | 5.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 42.00 | 5.80 | 6.50 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 43.00 | 6.95 | 7.45 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 44.00 | 7.40 | 8.45 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 45.00 | 8.45 | 9.25 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 46.00 | 9.30 | 10.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |