Options Chain for MOSAIC CO NEW COM (MOS) - $31.25 as of 8/13/2025 7:44:56 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 | 12.15 | 12.90 | 12.53 | % | 0.63 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 21.00 | 10.70 | 11.50 | 11.10 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 22.00 | 10.15 | 10.80 | 10.48 | % | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 23.00 | 8.15 | 9.40 | 8.78 | % | 0.38 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 24.00 | 8.15 | 8.50 | 8.33 | % | 0.35 | 0 | 0 | 0.64 | 1.00 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 25.00 | 6.30 | 7.45 | 6.88 | 6.38 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.62 | 0.99 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 26.00 | 6.20 | 6.50 | 6.35 | % | 0.24 | 0 | 0 | 0.47 | 0.96 | 0.03 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 27.00 | 4.55 | 5.70 | 5.13 | % | 0.19 | 0 | 0 | 0.30 | 0.92 | 0.04 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 28.00 | 4.35 | 4.60 | 4.48 | % | 0.16 | 0 | 0 | 0.61 | 0.88 | 0.05 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 29.00 | 3.50 | 3.70 | 3.60 | % | 0.12 | 0 | 0 | 0.38 | 0.82 | 0.07 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 30.00 | 1.52 | 2.91 | 2.22 | % | 0.07 | 0 | 0 | 0.38 | 0.74 | 0.09 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 31.00 | 2.00 | 2.18 | 2.09 | 1.87 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.33 | 0.65 | 0.10 | -0.01 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 32.00 | 1.43 | 1.58 | 1.51 | 1.59 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.32 | 0.54 | 0.11 | -0.02 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 33.00 | 0.98 | 1.12 | 1.05 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | 0.42 | 0.11 | -0.01 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 34.00 | 0.64 | 0.77 | 0.71 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.32 | 0.32 | 0.10 | -0.01 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 35.00 | 0.41 | 0.51 | 0.46 | 0.46 | -0.04 | -8.00% | 0.01 | 6 | 2 | 0.31 | 0.23 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 36.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.34 | 0.16 | 0.07 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.33 | 0.11 | 0.05 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.04 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.03 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.02 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | -0.01 | 0.01 | 0.00 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 26.00 | 0.01 | 0.34 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.40 | -0.04 | 0.03 | 0.00 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 27.00 | 0.11 | 0.21 | 0.16 | % | 0.01 | 0 | 0 | 0.37 | -0.08 | 0.04 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 28.00 | 0.20 | 0.29 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | -0.12 | 0.05 | -0.01 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 29.00 | 0.34 | 0.44 | 0.39 | % | 0.01 | 0 | 0 | 0.34 | -0.18 | 0.07 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 30.00 | 0.54 | 0.62 | 0.58 | 0.60 | -0.20 | -25.00% | 0.02 | 1 | 3 | 0.33 | -0.26 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 31.00 | 0.83 | 0.94 | 0.89 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.32 | -0.35 | 0.10 | -0.01 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 32.00 | 1.26 | 1.39 | 1.33 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.32 | -0.46 | 0.11 | -0.02 | 8/11/2025 | 8/13/2025 4:00:03 PM EST |
| 33.00 | 1.79 | 1.95 | 1.87 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.31 | -0.58 | 0.11 | -0.01 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 34.00 | 2.41 | 2.63 | 2.52 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.68 | 0.10 | -0.01 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 35.00 | 3.00 | 3.40 | 3.20 | % | 0.09 | 0 | 0 | 0.35 | -0.77 | 0.09 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 36.00 | 4.05 | 4.25 | 4.15 | 4.20 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.32 | -0.84 | 0.07 | -0.01 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 37.00 | 4.90 | 5.15 | 5.03 | 5.15 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.31 | -0.89 | 0.05 | -0.01 | 8/8/2025 | 8/13/2025 4:00:03 PM EST |
| 38.00 | 5.85 | 6.10 | 5.98 | % | 0.16 | 0 | 0 | 0.40 | -0.93 | 0.04 | -0.01 | 8/13/2025 4:00:03 PM EST | |||
| 39.00 | 6.80 | 7.10 | 6.95 | % | 0.18 | 0 | 0 | 0.45 | -0.96 | 0.03 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 40.00 | 7.80 | 8.05 | 7.93 | % | 0.20 | 0 | 0 | 0.49 | -0.97 | 0.02 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 41.00 | 8.45 | 9.00 | 8.73 | % | 0.21 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 45.00 | 12.65 | 13.10 | 12.88 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST |