Options Chain for MOSAIC CO NEW COM (MOS) - $24.50 as of 11/19/2025 9:10:14 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 | 6.50 | 7.60 | 7.05 | % | 0.40 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 20.00 | 4.10 | 4.75 | 4.43 | 4.88 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 21.00 | 2.95 | 4.05 | 3.50 | 4.84 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:55 PM EST |
| 22.00 | 1.97 | 2.90 | 2.44 | % | 0.11 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 22.50 | 1.57 | 2.56 | 2.07 | % | 0.09 | 0 | 0 | 1.97 | 0.98 | 0.08 | -0.01 | 11/19/2025 3:59:55 PM EST | |||
| 23.00 | 1.20 | 2.08 | 1.64 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.74 | 0.95 | 0.14 | -0.02 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 24.00 | 0.48 | 0.79 | 0.64 | 0.69 | -0.17 | -19.77% | 0.03 | 323 | 316 | 0.45 | 0.70 | 0.38 | -0.07 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 25.00 | 0.17 | 0.21 | 0.19 | 0.19 | -0.10 | -34.49% | 0.01 | 154 | 1,126 | 0.55 | 0.29 | 0.37 | -0.07 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 26.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 64 | 334 | 0.61 | 0.06 | 0.13 | -0.03 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 44 | 410 | 0.74 | 0.01 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 172 | 0.97 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 370 | 0.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 99 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 29.50 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 375 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 30.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 31.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,212 | 1.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.06 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:55 PM EST |
| 33.50 | 0.00 | 0.24 | 0.12 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 55 | 1.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 34.50 | 0.00 | 0.24 | 0.12 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 32 | 3.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 92 | 2,614 | 1.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 35.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 3.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.04 | 0.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.54 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.24 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,571 | 2.31 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 509 | 2.61 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 4.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.41 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/19/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:55 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:55 PM EST |
| 22.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 146 | 0.71 | -0.02 | 0.08 | -0.01 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.08 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 49 | 0.72 | -0.05 | 0.14 | -0.02 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 24.00 | 0.12 | 0.25 | 0.19 | 0.19 | -0.01 | -5.00% | 0.01 | 3,335 | 639 | 0.51 | -0.30 | 0.38 | -0.07 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 25.00 | 0.57 | 0.90 | 0.74 | 0.73 | +0.08 | +12.31% | 0.03 | 25 | 1,437 | 0.53 | -0.71 | 0.37 | -0.07 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 26.00 | 1.25 | 2.00 | 1.63 | 1.79 | +0.39 | +27.86% | 0.06 | 24 | 385 | 1.41 | -0.94 | 0.13 | -0.03 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 27.00 | 1.99 | 3.05 | 2.52 | 2.69 | +0.24 | +9.80% | 0.09 | 1 | 451 | 1.88 | -0.99 | 0.02 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 27.50 | 2.73 | 3.55 | 3.14 | 3.14 | +0.08 | +2.62% | 0.11 | 8 | 395 | 2.06 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:55 PM EST |
| 28.00 | 2.95 | 4.30 | 3.63 | 2.24 | 0.00 | 0.00% | 0.13 | 0 | 92 | 2.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:55 PM EST |
| 29.00 | 3.95 | 6.55 | 5.25 | 4.32 | 0.00 | 0.00% | 0.18 | 0 | 2 | 4.92 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:55 PM EST |
| 29.50 | 4.60 | 5.55 | 5.08 | 2.21 | 0.00 | 0.00% | 0.17 | 0 | 19 | 2.70 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:55 PM EST |
| 30.00 | 5.25 | 6.00 | 5.63 | 5.41 | 0.00 | 0.00% | 0.19 | 0 | 1,110 | 2.74 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:55 PM EST |
| 30.50 | 5.60 | 6.50 | 6.05 | % | 0.20 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 31.00 | 5.95 | 7.00 | 6.48 | 5.25 | 0.00 | 0.00% | 0.21 | 0 | 21 | 3.01 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:55 PM EST |
| 31.50 | 6.45 | 7.50 | 6.98 | 2.43 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:55 PM EST |
| 32.00 | 7.10 | 8.00 | 7.55 | 6.13 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:55 PM EST |
| 32.50 | 7.60 | 8.50 | 8.05 | 6.73 | 0.00 | 0.00% | 0.25 | 0 | 457 | 3.39 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:55 PM EST |
| 33.00 | 7.95 | 9.00 | 8.48 | 6.01 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:55 PM EST |
| 33.50 | 8.60 | 9.50 | 9.05 | % | 0.27 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 34.00 | 8.95 | 10.00 | 9.48 | % | 0.28 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 34.50 | 9.45 | 10.50 | 9.98 | % | 0.29 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 35.00 | 10.10 | 11.20 | 10.65 | 9.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:55 PM EST |
| 35.50 | 10.60 | 11.50 | 11.05 | % | 0.31 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 36.00 | 10.95 | 12.00 | 11.48 | % | 0.32 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 37.00 | 12.10 | 13.00 | 12.55 | % | 0.34 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 37.50 | 12.55 | 13.50 | 13.03 | 7.47 | 0.00 | 0.00% | 0.35 | 0 | 9 | 4.46 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:55 PM EST |
| 38.00 | 12.95 | 14.00 | 13.48 | % | 0.35 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 39.00 | 13.95 | 15.00 | 14.48 | % | 0.37 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 40.00 | 14.65 | 16.05 | 15.35 | 6.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 3:59:55 PM EST |
| 42.50 | 17.55 | 18.50 | 18.03 | % | 0.42 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 45.00 | 19.95 | 21.00 | 20.48 | % | 0.46 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 47.50 | 22.45 | 23.70 | 23.08 | % | 0.49 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST | |||
| 50.00 | 24.95 | 26.05 | 25.50 | % | 0.51 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:55 PM EST |