Options Chain for MOSAIC CO NEW COM (MOS) - $27.03 as of 3/31/2025 4:36:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.15 | 13.20 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 10.75 | 11.35 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 10.05 | 10.25 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.50 | 9.55 | 9.70 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 9.05 | 9.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 8.05 | 8.20 | 8.10 | % | 1 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:57 PM EST | |
| 20.00 | 7.05 | 7.20 | 7.00 | 0.00 | 0.00% | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 20.50 | 6.55 | 6.70 | 7.00 | 0.00 | 0.00% | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 21.00 | 6.05 | 6.20 | 6.50 | 0.00 | 0.00% | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 21.50 | 5.55 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 22.00 | 5.05 | 5.20 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 4.55 | 4.70 | 4.55 | 0.00 | 0.00% | 0 | 18 | 1.11 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 23.00 | 4.05 | 4.20 | 3.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | 1.00 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 2:58:57 PM EST |
| 23.50 | 3.55 | 3.70 | 1.85 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.99 | 0.02 | -0.01 | 3/11/2025 | 3/31/2025 2:58:57 PM EST |
| 24.00 | 3.00 | 3.25 | 3.64 | 0.00 | 0.00% | 0 | 48 | 1.00 | 0.97 | 0.04 | -0.02 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 24.50 | 2.58 | 2.73 | 2.79 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.95 | 0.06 | -0.02 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 2.11 | 2.23 | 2.10 | -0.19 | -8.30% | 4 | 364 | 0.65 | 0.92 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 25.50 | 1.70 | 1.78 | 1.60 | -0.23 | -12.57% | 15 | 650 | 0.52 | 0.88 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 26.00 | 1.28 | 1.36 | 1.18 | -0.28 | -19.18% | 1 | 62 | 0.49 | 0.80 | 0.21 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 26.50 | 0.89 | 0.92 | 0.89 | +0.06 | +7.23% | 9 | 155 | 0.47 | 0.69 | 0.28 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.00 | 0.57 | 0.60 | 0.59 | -0.13 | -18.06% | 67 | 223 | 0.45 | 0.54 | 0.33 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 0.32 | 0.35 | 0.31 | -0.14 | -31.12% | 119 | 127 | 0.43 | 0.38 | 0.32 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 28.00 | 0.15 | 0.19 | 0.16 | -0.09 | -36.00% | 253 | 495 | 0.42 | 0.24 | 0.26 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 28.50 | 0.06 | 0.08 | 0.07 | -0.06 | -46.16% | 68 | 223 | 0.41 | 0.13 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 29.00 | 0.02 | 0.04 | 0.03 | -0.04 | -57.15% | 98 | 284 | 0.41 | 0.06 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 29.50 | 0.01 | 0.03 | 0.01 | -0.07 | -87.50% | 35 | 81 | 0.49 | 0.03 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 73 | 0.47 | 0.01 | 0.02 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 30.50 | 0.00 | 0.08 | 0.07 | 0.00 | 0.00% | 0 | 67 | 0.79 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 31.50 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.79 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:57 PM EST |
| 32.50 | 0.00 | 0.18 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 33.00 | 0.00 | 0.16 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 33.50 | 0.00 | 0.16 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 34.00 | 0.00 | 0.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 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 | 0.01 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 16.00 | 0.00 | 0.02 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.00 | 0.00 | 0.02 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 15 | 1.44 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:57 PM EST |
| 20.50 | 0.00 | 0.03 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 21.00 | 0.00 | 0.03 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:58:57 PM EST |
| 21.50 | 0.00 | 0.03 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:57 PM EST |
| 22.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 22.50 | 0.00 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:57 PM EST |
| 23.00 | 0.00 | 0.03 | 0.35 | 0.00 | 0.00% | 0 | 99 | 0.85 | 0.00 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 2:58:57 PM EST |
| 23.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.01 | 0.02 | -0.01 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 24.00 | 0.01 | 0.04 | 0.06 | 0.00 | 0.00% | 0 | 33 | 0.63 | -0.03 | 0.04 | -0.02 | 3/19/2025 | 3/31/2025 2:58:57 PM EST |
| 24.50 | 0.02 | 0.04 | 0.02 | -0.12 | -85.72% | 37 | 1,370 | 0.57 | -0.05 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 25.00 | 0.04 | 0.06 | 0.06 | +0.02 | +50.00% | 2 | 32 | 0.53 | -0.08 | 0.09 | -0.03 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 25.50 | 0.07 | 0.10 | 0.13 | +0.05 | +62.50% | 1 | 39 | 0.50 | -0.12 | 0.14 | -0.04 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 26.00 | 0.12 | 0.16 | 0.14 | -0.03 | -17.65% | 44 | 105 | 0.47 | -0.20 | 0.21 | -0.05 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 26.50 | 0.23 | 0.27 | 0.26 | 0.00 | 0.00% | 16 | 300 | 0.44 | -0.31 | 0.28 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.00 | 0.41 | 0.45 | 0.44 | 0.00 | 0.00% | 43 | 173 | 0.43 | -0.46 | 0.33 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 27.50 | 0.58 | 0.70 | 0.68 | 0.00 | 0.00% | 53 | 149 | 0.41 | -0.62 | 0.32 | -0.06 | 3/31/2025 | 3/31/2025 2:58:57 PM EST |
| 28.00 | 0.99 | 1.04 | 1.00 | 0.00 | 0.00% | 0 | 71 | 0.39 | -0.76 | 0.26 | -0.05 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 28.50 | 1.39 | 1.45 | 1.57 | 0.00 | 0.00% | 0 | 39 | 0.38 | -0.87 | 0.18 | -0.03 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 29.00 | 1.73 | 2.01 | 1.55 | 0.00 | 0.00% | 0 | 75 | 0.64 | -0.94 | 0.10 | -0.02 | 3/27/2025 | 3/31/2025 2:58:57 PM EST |
| 29.50 | 2.34 | 2.48 | 2.51 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.97 | 0.05 | -0.01 | 3/26/2025 | 3/31/2025 2:58:57 PM EST |
| 30.00 | 2.83 | 2.96 | 5.33 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.02 | 0.00 | 3/6/2025 | 3/31/2025 2:58:57 PM EST |
| 30.50 | 3.30 | 3.45 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.79 | -1.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:58:57 PM EST |
| 31.00 | 3.50 | 3.95 | 4.10 | 0.00 | 0.00% | 0 | 3 | 0.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:57 PM EST |
| 31.50 | 4.30 | 4.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 32.00 | 4.80 | 4.95 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 32.50 | 5.30 | 5.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 33.00 | 5.80 | 5.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 33.50 | 6.25 | 6.45 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST | |||
| 34.00 | 6.80 | 6.95 | 5.63 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:57 PM EST |
| 35.00 | 7.75 | 7.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:57 PM EST |