Options Chain for MOSAIC CO NEW COM (MOS) - $24.24 as of 12/26/2025 1:29:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.80 | 13.80 | 11.80 | % | 0.94 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 8.15 | 11.35 | 9.75 | % | 0.65 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 17.50 | 4.90 | 8.90 | 6.90 | % | 0.39 | 0 | 0 | 1.47 | 0.98 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 20.00 | 4.05 | 5.25 | 4.65 | % | 0.23 | 0 | 0 | 0.71 | 0.90 | 0.04 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 22.50 | 2.43 | 2.71 | 2.57 | 2.66 | +0.06 | +2.31% | 0.11 | 300 | 6 | 0.39 | 0.73 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 1.04 | 1.47 | 1.26 | 1.15 | -0.10 | -8.00% | 0.05 | 18 | 170 | 0.38 | 0.47 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 27.50 | 0.44 | 0.62 | 0.53 | 0.53 | +0.06 | +12.77% | 0.02 | 60 | 433 | 0.40 | 0.23 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.04 | -17.40% | 0.01 | 3 | 263 | 0.41 | 0.09 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.16 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.03 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | -0.02 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 0.08 | 0.24 | 0.16 | 0.20 | -0.04 | -16.67% | 0.01 | 1 | 342 | 0.39 | -0.10 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 22.50 | 0.47 | 0.80 | 0.64 | 0.70 | -0.02 | -2.78% | 0.03 | 33 | 516 | 0.38 | -0.27 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 1.64 | 1.89 | 1.77 | 1.88 | +0.11 | +6.22% | 0.07 | 2 | 641 | 0.38 | -0.53 | 0.11 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 27.50 | 2.29 | 4.85 | 3.57 | 3.55 | -0.06 | -1.67% | 0.13 | 2 | 13 | 0.76 | -0.77 | 0.09 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 5.50 | 6.40 | 5.95 | % | 0.20 | 0 | 0 | 0.66 | -0.91 | 0.05 | -0.01 | 12/26/2025 4:00:00 PM EST | |||
| 32.50 | 6.30 | 10.30 | 8.30 | % | 0.26 | 0 | 0 | 1.22 | -0.97 | 0.02 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 35.00 | 8.80 | 12.80 | 10.80 | % | 0.31 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 12/26/2025 4:00:00 PM EST |