Options Chain for MOSAIC CO NEW COM (MOS) - $33.95 as of 8/29/2025 3:39:45 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 | 11.40 | 15.30 | 13.35 | 13.21 | 0.00 | 0.00% | 0.67 | 0 | 6 | 4.59 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 21.00 | 10.40 | 14.35 | 12.38 | 12.22 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 22.00 | 9.40 | 13.30 | 11.35 | % | 0.52 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 23.00 | 9.90 | 11.45 | 10.68 | % | 0.46 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 24.00 | 9.25 | 9.55 | 9.40 | % | 0.39 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 25.00 | 8.30 | 8.55 | 8.43 | 8.09 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 26.00 | 7.25 | 7.55 | 7.40 | % | 0.28 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 27.00 | 6.35 | 6.50 | 6.43 | 6.31 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 28.00 | 5.25 | 5.50 | 5.38 | 5.71 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 28.50 | 4.80 | 5.00 | 4.90 | % | 0.17 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 29.00 | 4.25 | 4.60 | 4.43 | % | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 29.50 | 3.80 | 4.05 | 3.93 | % | 0.13 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 3.30 | 3.55 | 3.43 | 2.61 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.62 | 0.99 | 0.02 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 30.50 | 2.80 | 3.10 | 2.95 | 2.76 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.60 | 0.99 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 31.00 | 2.30 | 2.61 | 2.46 | 2.28 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.54 | 0.96 | 0.06 | -0.01 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 31.50 | 1.19 | 2.49 | 1.84 | 1.17 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.86 | 0.92 | 0.10 | -0.02 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 32.00 | 0.70 | 2.50 | 1.60 | 1.53 | -0.15 | -8.93% | 0.05 | 45 | 25 | 1.05 | 0.85 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 32.50 | 1.05 | 1.15 | 1.10 | 0.98 | -0.62 | -38.75% | 0.03 | 3 | 63 | 0.27 | 0.77 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 33.00 | 0.70 | 0.88 | 0.79 | 0.64 | -0.51 | -44.35% | 0.02 | 68 | 396 | 0.32 | 0.64 | 0.30 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 33.50 | 0.42 | 0.60 | 0.51 | 0.37 | -0.39 | -51.32% | 0.02 | 29 | 358 | 0.30 | 0.48 | 0.32 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 34.00 | 0.23 | 0.28 | 0.26 | 0.23 | -0.32 | -58.19% | 0.01 | 99 | 186 | 0.26 | 0.32 | 0.29 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 34.50 | 0.00 | 0.17 | 0.09 | 0.11 | -0.19 | -63.34% | 0.00 | 11 | 8 | 0.29 | 0.20 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.13 | -65.00% | 0.00 | 14 | 168 | 0.31 | 0.11 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 35.50 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.32 | 0.06 | 0.09 | -0.01 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.58 | 0.02 | 0.04 | -0.01 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 36.50 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.68 | 0.01 | 0.02 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.18 | 0.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.63 | 0.00 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 1.87 | 0.94 | % | 0.03 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 38.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:51 PM EST |
| 39.00 | 0.00 | 0.27 | 0.14 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 1.26 | 0.63 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:51 PM EST |
| 41.00 | 0.00 | 1.91 | 0.96 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 42.00 | 0.00 | 1.91 | 0.96 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 44.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 46.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 1.91 | 0.96 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.42 | 0.21 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.82 | 0.41 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.81 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.13 | -76.48% | 0.00 | 1,000 | 190 | 0.49 | -0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 30.50 | 0.00 | 0.94 | 0.47 | 0.03 | -0.02 | -40.00% | 0.02 | 3 | 6 | 1.18 | -0.01 | 0.02 | 0.00 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 9 | 57 | 0.42 | -0.04 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 31.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 640 | 0.32 | -0.08 | 0.10 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 32.00 | 0.06 | 0.09 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 17 | 163 | 0.27 | -0.15 | 0.16 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 32.50 | 0.15 | 0.23 | 0.19 | 0.21 | +0.07 | +50.00% | 0.01 | 17 | 40 | 0.28 | -0.23 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.38 | +0.13 | +52.00% | 0.01 | 25 | 241 | 0.33 | -0.36 | 0.30 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 33.50 | 0.00 | 0.65 | 0.33 | 0.70 | -0.20 | -22.23% | 0.01 | 18 | 243 | 0.33 | -0.52 | 0.32 | -0.04 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.90 | 0.45 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 940 | 0.30 | -0.68 | 0.29 | -0.03 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 34.50 | 1.13 | 1.27 | 1.20 | 1.41 | +0.47 | +50.00% | 0.03 | 8 | 237 | 0.27 | -0.80 | 0.23 | -0.03 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 35.00 | 1.15 | 2.12 | 1.64 | 1.68 | +0.11 | +7.01% | 0.05 | 2 | 108 | 0.75 | -0.89 | 0.15 | -0.02 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 35.50 | 1.53 | 2.30 | 1.92 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.63 | -0.94 | 0.09 | -0.01 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 36.00 | 2.49 | 2.73 | 2.61 | 2.74 | -1.43 | -34.30% | 0.07 | 1 | 24 | 0.53 | -0.98 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 3:59:51 PM EST |
| 36.50 | 2.95 | 3.20 | 3.08 | 4.65 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.50 | -0.99 | 0.02 | 0.00 | 8/18/2025 | 8/29/2025 3:59:51 PM EST |
| 37.00 | 3.50 | 3.70 | 3.60 | 4.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.01 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 37.50 | 3.95 | 4.25 | 4.10 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 38.00 | 4.45 | 4.70 | 4.58 | 4.57 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.78 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:51 PM EST |
| 39.00 | 5.50 | 5.75 | 5.63 | 5.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 40.00 | 6.45 | 6.70 | 6.58 | 6.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:51 PM EST |
| 41.00 | 7.45 | 7.75 | 7.60 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 42.00 | 8.45 | 8.70 | 8.58 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 43.00 | 9.45 | 9.75 | 9.60 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 44.00 | 10.45 | 10.75 | 10.60 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 45.00 | 11.45 | 11.75 | 11.60 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 46.00 | 12.50 | 12.75 | 12.63 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 47.00 | 13.45 | 13.75 | 13.60 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST | |||
| 50.00 | 16.50 | 16.75 | 16.63 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:51 PM EST |