Options Chain for MOSAIC CO NEW COM (MOS) - $28.44 as of 1/28/2026 12:59:05 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 | 13.95 | 17.85 | 15.90 | % | 1.27 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 15.00 | 13.10 | 14.20 | 13.65 | % | 0.91 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:59:08 AM EST | |||
| 17.50 | 10.65 | 11.70 | 11.18 | 11.20 | 0.00 | 0.00% | 0.64 | 0 | 8 | 1.86 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:59:08 AM EST |
| 20.00 | 8.15 | 9.20 | 8.68 | 8.50 | 0.00 | 0.00% | 0.43 | 0 | 328 | 1.46 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:59:08 AM EST |
| 22.50 | 5.70 | 6.05 | 5.88 | 5.80 | 0.00 | 0.00% | 0.26 | 0 | 81 | 0.77 | 0.97 | 0.02 | -0.01 | 1/27/2026 | 1/28/2026 10:59:08 AM EST |
| 25.00 | 3.50 | 3.70 | 3.60 | 3.60 | -0.46 | -11.33% | 0.14 | 37 | 1,194 | 0.43 | 0.88 | 0.06 | -0.02 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 27.50 | 1.62 | 1.74 | 1.68 | 1.66 | -0.12 | -6.75% | 0.06 | 25 | 4,820 | 0.41 | 0.64 | 0.13 | -0.03 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 30.00 | 0.56 | 0.61 | 0.59 | 0.59 | -0.06 | -9.24% | 0.02 | 422 | 6,101 | 0.41 | 0.31 | 0.12 | -0.02 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 32.50 | 0.13 | 0.20 | 0.17 | 0.17 | -0.03 | -15.00% | 0.01 | 59 | 888 | 0.43 | 0.12 | 0.07 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 35.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 1,332 | 0.47 | 0.04 | 0.03 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM 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 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/28/2026 10:59:08 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 13 | 1.02 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:59:08 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:59:08 AM EST |
| 22.50 | 0.03 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,205 | 0.53 | -0.03 | 0.02 | -0.01 | 1/27/2026 | 1/28/2026 10:59:08 AM EST |
| 25.00 | 0.15 | 0.23 | 0.19 | 0.21 | +0.01 | +5.00% | 0.01 | 42 | 3,755 | 0.44 | -0.12 | 0.06 | -0.02 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 27.50 | 0.67 | 0.75 | 0.71 | 0.76 | +0.02 | +2.71% | 0.03 | 127 | 3,602 | 0.42 | -0.36 | 0.13 | -0.03 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 30.00 | 2.07 | 2.27 | 2.17 | 2.13 | 0.00 | 0.00% | 0.07 | 0 | 345 | 0.36 | -0.69 | 0.12 | -0.02 | 1/27/2026 | 1/28/2026 10:59:08 AM EST |
| 32.50 | 4.05 | 4.45 | 4.25 | 4.00 | -0.80 | -16.67% | 0.13 | 5 | 213 | 0.49 | -0.88 | 0.07 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |
| 35.00 | 6.10 | 6.90 | 6.50 | 6.57 | +0.22 | +3.47% | 0.19 | 1 | 1 | 0.63 | -0.96 | 0.03 | -0.01 | 1/28/2026 | 1/28/2026 10:59:08 AM EST |