Options Chain for MOSAIC CO NEW COM (MOS) - $28.49 as of 2/24/2026 8:19:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.05 | 16.00 | 13.53 | % | 0.90 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:35 PM EST | |||
| 17.50 | 8.55 | 13.50 | 11.03 | % | 0.63 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:35 PM EST | |||
| 20.00 | 6.60 | 10.65 | 8.63 | % | 0.43 | 0 | 0 | 1.52 | 0.97 | 0.01 | 0.00 | 2/24/2026 4:00:35 PM EST | |||
| 22.50 | 6.00 | 6.80 | 6.40 | % | 0.28 | 0 | 0 | 0.76 | 0.91 | 0.03 | -0.01 | 2/24/2026 4:00:35 PM EST | |||
| 25.00 | 3.95 | 5.00 | 4.48 | 5.42 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.57 | 0.79 | 0.06 | -0.01 | 2/20/2026 | 2/24/2026 4:00:35 PM EST |
| 27.50 | 2.40 | 2.60 | 2.50 | 2.60 | +0.03 | +1.17% | 0.09 | 16 | 18 | 0.47 | 0.61 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:35 PM EST |
| 30.00 | 1.18 | 1.54 | 1.36 | 1.36 | -0.08 | -5.56% | 0.05 | 130 | 54 | 0.46 | 0.41 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:35 PM EST |
| 32.50 | 0.64 | 0.82 | 0.73 | 0.74 | -0.02 | -2.64% | 0.02 | 51 | 95 | 0.47 | 0.25 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:35 PM EST |
| 35.00 | 0.18 | 0.42 | 0.30 | 0.40 | +0.06 | +17.65% | 0.01 | 41 | 140 | 0.45 | 0.15 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:35 PM EST |
| 37.50 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.50 | 0.08 | 0.03 | -0.01 | 2/20/2026 | 2/24/2026 4:00:35 PM EST |
| 40.00 | 0.10 | 0.27 | 0.19 | 0.14 | % | 0.00 | 2 | 0 | 0.57 | 0.04 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:35 PM EST | |
| 42.50 | 0.03 | 0.40 | 0.22 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | 0.02 | 0.01 | 0.00 | 2/20/2026 | 2/24/2026 4:00:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.13 | 1.07 | % | 0.07 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:35 PM EST | |||
| 17.50 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:35 PM EST | |||
| 20.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.02 | -16.67% | 0.01 | 1 | 233 | 0.56 | -0.03 | 0.01 | 0.00 | 2/24/2026 | 2/24/2026 4:00:35 PM EST |
| 22.50 | 0.25 | 0.31 | 0.28 | 0.27 | -0.02 | -6.90% | 0.01 | 37 | 22 | 0.52 | -0.09 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:35 PM EST |
| 25.00 | 0.62 | 0.73 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 51 | 74 | 0.49 | -0.21 | 0.06 | -0.01 | 2/24/2026 | 2/24/2026 4:00:35 PM EST |
| 27.50 | 1.41 | 1.57 | 1.49 | 1.60 | -0.07 | -4.20% | 0.05 | 10 | 48 | 0.47 | -0.39 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:35 PM EST |
| 30.00 | 2.77 | 2.99 | 2.88 | 2.80 | -0.16 | -5.41% | 0.10 | 15 | 272 | 0.47 | -0.59 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:35 PM EST |
| 32.50 | 4.60 | 4.90 | 4.75 | % | 0.15 | 0 | 0 | 0.49 | -0.75 | 0.06 | -0.01 | 2/24/2026 4:00:35 PM EST | |||
| 35.00 | 6.10 | 7.20 | 6.65 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 49 | 0.61 | -0.85 | 0.04 | -0.01 | 2/20/2026 | 2/24/2026 4:00:35 PM EST |
| 37.50 | 7.90 | 11.25 | 9.58 | % | 0.26 | 0 | 0 | 1.17 | -0.92 | 0.03 | -0.01 | 2/24/2026 4:00:35 PM EST | |||
| 40.00 | 9.65 | 13.70 | 11.68 | % | 0.29 | 0 | 0 | 1.28 | -0.96 | 0.02 | 0.00 | 2/24/2026 4:00:35 PM EST | |||
| 42.50 | 13.35 | 14.55 | 13.95 | % | 0.33 | 0 | 0 | 0.88 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:35 PM EST |