Options Chain for MOSAIC CO NEW COM (MOS) - $34.76 as of 10/3/2025 3:09:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.65 | 17.40 | 17.03 | % | 0.97 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 20.00 | 14.50 | 14.90 | 14.70 | % | 0.73 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 12.05 | 12.45 | 12.25 | % | 0.54 | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 25.00 | 9.65 | 9.95 | 9.80 | 9.82 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.76 | 0.97 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 4:00:03 PM EST |
| 27.50 | 7.30 | 7.55 | 7.43 | % | 0.27 | 0 | 0 | 0.54 | 0.92 | 0.02 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 30.00 | 5.15 | 5.30 | 5.23 | 5.30 | 0.00 | 0.00% | 0.17 | 21 | 142 | 0.44 | 0.84 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 3.30 | 3.40 | 3.35 | 3.34 | +0.28 | +9.15% | 0.10 | 660 | 676 | 0.42 | 0.69 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 1.90 | 2.01 | 1.96 | 2.01 | -0.18 | -8.22% | 0.06 | 107 | 2,297 | 0.41 | 0.51 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 1.04 | 1.12 | 1.08 | 1.10 | -0.06 | -5.18% | 0.03 | 20 | 2,655 | 0.41 | 0.33 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 0.47 | 0.61 | 0.54 | 0.70 | 0.00 | 0.00% | 0.01 | 3 | 608 | 0.41 | 0.20 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 34 | 149 | 0.43 | 0.11 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 45.00 | 0.10 | 0.22 | 0.16 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.44 | 0.06 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.72 | 0.02 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 25.00 | 0.03 | 0.17 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.50 | -0.03 | 0.01 | -0.01 | 9/26/2025 | 10/3/2025 4:00:03 PM EST |
| 27.50 | 0.07 | 0.27 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.44 | -0.08 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:03 PM EST |
| 30.00 | 0.45 | 0.63 | 0.54 | 0.46 | -0.02 | -4.17% | 0.02 | 10 | 1,440 | 0.45 | -0.16 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 32.50 | 1.04 | 1.18 | 1.11 | 1.13 | +0.12 | +11.89% | 0.03 | 23 | 611 | 0.42 | -0.31 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 35.00 | 1.93 | 2.29 | 2.11 | 2.16 | -0.07 | -3.14% | 0.06 | 3 | 20 | 0.39 | -0.49 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 37.50 | 3.50 | 3.95 | 3.73 | 2.62 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.37 | -0.67 | 0.07 | -0.02 | 9/25/2025 | 10/3/2025 4:00:03 PM EST |
| 40.00 | 5.35 | 6.00 | 5.68 | 5.25 | +0.14 | +2.74% | 0.14 | 2 | 0 | 0.36 | -0.80 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 4:00:03 PM EST |
| 42.50 | 7.95 | 8.25 | 8.10 | % | 0.19 | 0 | 0 | 0.50 | -0.89 | 0.04 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 45.00 | 10.40 | 10.60 | 10.50 | % | 0.23 | 0 | 0 | 0.62 | -0.94 | 0.02 | -0.01 | 10/3/2025 4:00:03 PM EST | |||
| 47.50 | 11.75 | 14.30 | 13.03 | % | 0.27 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST | |||
| 50.00 | 15.15 | 15.75 | 15.45 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 10/3/2025 4:00:03 PM EST |