Options Chain for MOSAIC CO NEW COM (MOS) - $34.16 as of 9/18/2025 1:10:32 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 | 14.20 | 14.40 | 14.30 | % | 0.72 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 21.00 | 13.20 | 13.40 | 13.30 | % | 0.63 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 22.00 | 12.20 | 12.40 | 12.30 | % | 0.56 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 23.00 | 11.20 | 11.40 | 11.30 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 24.00 | 10.20 | 10.40 | 10.30 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 25.00 | 9.20 | 9.40 | 9.30 | % | 0.37 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 26.00 | 8.25 | 8.45 | 8.35 | % | 0.32 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 27.00 | 7.25 | 7.40 | 7.33 | % | 0.27 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 28.00 | 6.25 | 6.50 | 6.38 | % | 0.23 | 0 | 0 | 0.73 | 0.99 | 0.01 | -0.01 | 9/18/2025 11:58:58 AM EST | |||
| 28.50 | 5.75 | 5.95 | 5.85 | % | 0.21 | 0 | 0 | 0.62 | 0.99 | 0.01 | -0.01 | 9/18/2025 11:58:58 AM EST | |||
| 29.00 | 5.25 | 5.50 | 5.38 | % | 0.19 | 0 | 0 | 0.58 | 0.97 | 0.02 | -0.01 | 9/18/2025 11:58:58 AM EST | |||
| 29.50 | 4.80 | 4.95 | 4.88 | % | 0.17 | 0 | 0 | 0.57 | 0.96 | 0.03 | -0.01 | 9/18/2025 11:58:58 AM EST | |||
| 30.00 | 4.30 | 4.45 | 4.38 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.52 | 0.94 | 0.04 | -0.02 | 9/8/2025 | 9/18/2025 11:58:58 AM EST |
| 30.50 | 3.80 | 4.00 | 3.90 | % | 0.13 | 0 | 0 | 0.43 | 0.92 | 0.05 | -0.02 | 9/18/2025 11:58:58 AM EST | |||
| 31.00 | 3.35 | 3.50 | 3.43 | % | 0.11 | 0 | 0 | 0.32 | 0.89 | 0.07 | -0.02 | 9/18/2025 11:58:58 AM EST | |||
| 31.50 | 2.88 | 3.05 | 2.97 | 2.93 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.33 | 0.86 | 0.09 | -0.02 | 9/15/2025 | 9/18/2025 11:58:58 AM EST |
| 32.00 | 2.46 | 2.59 | 2.53 | 2.74 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.33 | 0.82 | 0.11 | -0.03 | 9/15/2025 | 9/18/2025 11:58:58 AM EST |
| 32.50 | 1.99 | 2.14 | 2.07 | 1.65 | -0.48 | -22.54% | 0.06 | 3 | 58 | 0.33 | 0.76 | 0.13 | -0.03 | 9/18/2025 | 9/18/2025 11:58:58 AM EST |
| 33.00 | 1.56 | 1.76 | 1.66 | 1.69 | -0.01 | -0.59% | 0.05 | 21 | 110 | 0.33 | 0.70 | 0.15 | -0.03 | 9/18/2025 | 9/18/2025 11:58:58 AM EST |
| 33.50 | 1.30 | 1.41 | 1.36 | % | 0.04 | 0 | 0 | 0.33 | 0.62 | 0.17 | -0.03 | 9/18/2025 11:58:58 AM EST | |||
| 34.00 | 1.05 | 1.11 | 1.08 | 1.05 | -0.10 | -8.70% | 0.03 | 7 | 613 | 0.32 | 0.53 | 0.18 | -0.03 | 9/18/2025 | 9/18/2025 11:58:58 AM EST |
| 34.50 | 0.79 | 0.85 | 0.82 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | 0.44 | 0.18 | -0.03 | 9/17/2025 | 9/18/2025 11:58:58 AM EST |
| 35.00 | 0.59 | 0.64 | 0.62 | 0.44 | -0.21 | -32.31% | 0.02 | 11 | 78 | 0.32 | 0.36 | 0.17 | -0.03 | 9/18/2025 | 9/18/2025 11:58:58 AM EST |
| 35.50 | 0.43 | 0.48 | 0.46 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.33 | 0.29 | 0.15 | -0.03 | 9/17/2025 | 9/18/2025 11:58:58 AM EST |
| 36.00 | 0.31 | 0.36 | 0.34 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.33 | 0.22 | 0.13 | -0.02 | 9/17/2025 | 9/18/2025 11:58:58 AM EST |
| 36.50 | 0.20 | 0.27 | 0.24 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | 0.17 | 0.11 | -0.02 | 9/15/2025 | 9/18/2025 11:58:58 AM EST |
| 37.00 | 0.16 | 0.26 | 0.21 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.34 | 0.13 | 0.09 | -0.02 | 9/17/2025 | 9/18/2025 11:58:58 AM EST |
| 37.50 | 0.10 | 0.17 | 0.14 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.07 | -0.01 | 9/18/2025 11:58:58 AM EST | |||
| 38.00 | 0.06 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.36 | 0.07 | 0.05 | -0.01 | 9/16/2025 | 9/18/2025 11:58:58 AM EST |
| 39.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.03 | 0.03 | -0.01 | 9/11/2025 | 9/18/2025 11:58:58 AM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.01 | 0.01 | 0.00 | 8/25/2025 | 9/18/2025 11:58:58 AM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 42.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 43.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM 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 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 21.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 22.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 23.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 11:58:58 AM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 11:58:58 AM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 28.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | -0.01 | 0.01 | -0.01 | 8/28/2025 | 9/18/2025 11:58:58 AM EST |
| 28.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.01 | -0.01 | 9/18/2025 11:58:58 AM EST | |||
| 29.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.45 | -0.03 | 0.02 | -0.01 | 9/10/2025 | 9/18/2025 11:58:58 AM EST |
| 29.50 | 0.02 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.42 | -0.04 | 0.03 | -0.01 | 9/18/2025 11:58:58 AM EST | |||
| 30.00 | 0.01 | 0.30 | 0.16 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.40 | -0.06 | 0.04 | -0.02 | 9/16/2025 | 9/18/2025 11:58:58 AM EST |
| 30.50 | 0.06 | 0.14 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | -0.08 | 0.05 | -0.02 | 9/18/2025 11:58:58 AM EST | |||
| 31.00 | 0.08 | 0.17 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.38 | -0.11 | 0.07 | -0.02 | 9/12/2025 | 9/18/2025 11:58:58 AM EST |
| 31.50 | 0.12 | 0.21 | 0.17 | % | 0.01 | 0 | 0 | 0.38 | -0.14 | 0.09 | -0.02 | 9/18/2025 11:58:58 AM EST | |||
| 32.00 | 0.18 | 0.26 | 0.22 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.36 | -0.18 | 0.11 | -0.03 | 9/17/2025 | 9/18/2025 11:58:58 AM EST |
| 32.50 | 0.28 | 0.31 | 0.30 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.34 | -0.24 | 0.13 | -0.03 | 9/16/2025 | 9/18/2025 11:58:58 AM EST |
| 33.00 | 0.40 | 0.42 | 0.41 | 0.63 | +0.09 | +16.67% | 0.01 | 2 | 7 | 0.34 | -0.30 | 0.15 | -0.03 | 9/18/2025 | 9/18/2025 11:58:58 AM EST |
| 33.50 | 0.55 | 0.68 | 0.62 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.33 | -0.38 | 0.17 | -0.03 | 9/17/2025 | 9/18/2025 11:58:58 AM EST |
| 34.00 | 0.74 | 0.77 | 0.76 | 1.06 | +0.19 | +21.84% | 0.02 | 21 | 22 | 0.33 | -0.47 | 0.18 | -0.03 | 9/18/2025 | 9/18/2025 11:58:58 AM EST |
| 34.50 | 0.99 | 1.03 | 1.01 | 1.06 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.33 | -0.56 | 0.18 | -0.03 | 9/17/2025 | 9/18/2025 11:58:58 AM EST |
| 35.00 | 1.29 | 1.33 | 1.31 | 1.48 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | -0.64 | 0.17 | -0.03 | 9/15/2025 | 9/18/2025 11:58:58 AM EST |
| 35.50 | 1.61 | 1.67 | 1.64 | % | 0.05 | 0 | 0 | 0.33 | -0.71 | 0.15 | -0.03 | 9/18/2025 11:58:58 AM EST | |||
| 36.00 | 1.95 | 2.11 | 2.03 | % | 0.06 | 0 | 0 | 0.35 | -0.78 | 0.13 | -0.02 | 9/18/2025 11:58:58 AM EST | |||
| 36.50 | 2.40 | 2.48 | 2.44 | 2.41 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.34 | -0.83 | 0.11 | -0.02 | 9/17/2025 | 9/18/2025 11:58:58 AM EST |
| 37.00 | 2.79 | 2.99 | 2.89 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.36 | -0.87 | 0.09 | -0.02 | 9/10/2025 | 9/18/2025 11:58:58 AM EST |
| 37.50 | 3.25 | 3.40 | 3.33 | % | 0.09 | 0 | 0 | 0.45 | -0.91 | 0.07 | -0.01 | 9/18/2025 11:58:58 AM EST | |||
| 38.00 | 3.70 | 3.90 | 3.80 | 4.57 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.46 | -0.93 | 0.05 | -0.01 | 8/29/2025 | 9/18/2025 11:58:58 AM EST |
| 39.00 | 4.65 | 4.85 | 4.75 | % | 0.12 | 0 | 0 | 0.53 | -0.97 | 0.03 | -0.01 | 9/18/2025 11:58:58 AM EST | |||
| 40.00 | 5.65 | 5.85 | 5.75 | % | 0.14 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 41.00 | 6.60 | 6.85 | 6.73 | % | 0.16 | 0 | 0 | 0.62 | -0.99 | 0.01 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 42.00 | 7.65 | 7.80 | 7.73 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 43.00 | 8.65 | 8.85 | 8.75 | % | 0.20 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 44.00 | 9.65 | 9.85 | 9.75 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST | |||
| 45.00 | 10.65 | 10.85 | 10.75 | % | 0.24 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 11:58:58 AM EST |