Options Chain for MOSAIC CO NEW COM (MOS) - $26.37 as of 11/6/2025 9:11:54 AM 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 | 5.25 | 6.95 | 6.10 | 6.39 | 0.00 | 0.00% | 0.30 | 0 | 1 | 6.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 20.50 | 4.80 | 6.50 | 5.65 | 5.99 | 0.00 | 0.00% | 0.28 | 0 | 1 | 6.37 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 21.00 | 4.20 | 5.80 | 5.00 | 5.73 | 0.00 | 0.00% | 0.24 | 0 | 1 | 6.04 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 21.50 | 3.70 | 5.30 | 4.50 | % | 0.21 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 22.00 | 3.35 | 4.80 | 4.08 | 6.27 | 0.00 | 0.00% | 0.19 | 0 | 1 | 5.38 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/5/2025 4:00:10 PM EST |
| 22.50 | 2.85 | 4.30 | 3.58 | 3.93 | 0.00 | 0.00% | 0.16 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 23.00 | 2.40 | 3.80 | 3.10 | % | 0.13 | 0 | 0 | 4.74 | 1.00 | 0.01 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 23.50 | 1.90 | 3.30 | 2.60 | 3.04 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.23 | 0.98 | 0.03 | -0.01 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 24.00 | 1.49 | 2.60 | 2.05 | % | 0.09 | 0 | 0 | 3.24 | 0.95 | 0.07 | -0.03 | 11/5/2025 4:00:10 PM EST | |||
| 24.50 | 0.94 | 2.10 | 1.52 | % | 0.06 | 0 | 0 | 2.14 | 0.91 | 0.12 | -0.06 | 11/5/2025 4:00:10 PM EST | |||
| 25.00 | 0.62 | 1.63 | 1.13 | % | 0.05 | 0 | 0 | 2.75 | 0.84 | 0.18 | -0.11 | 11/5/2025 4:00:10 PM EST | |||
| 25.50 | 0.47 | 1.11 | 0.79 | 0.74 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.07 | 0.74 | 0.26 | -0.14 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 26.00 | 0.13 | 0.58 | 0.36 | 0.40 | -0.23 | -36.51% | 0.01 | 89 | 33 | 0.64 | 0.60 | 0.32 | -0.15 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 26.50 | 0.11 | 0.42 | 0.27 | 0.18 | -0.17 | -48.58% | 0.01 | 54 | 94 | 0.48 | 0.44 | 0.33 | -0.14 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 27.00 | 0.06 | 0.17 | 0.12 | 0.12 | -0.14 | -53.85% | 0.00 | 92 | 369 | 0.63 | 0.29 | 0.28 | -0.12 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 27.50 | 0.02 | 0.18 | 0.10 | 0.06 | -0.06 | -50.00% | 0.00 | 58 | 150 | 0.65 | 0.18 | 0.21 | -0.09 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 94 | 775 | 0.61 | 0.10 | 0.14 | -0.06 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 28.50 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.70 | 0.05 | 0.08 | -0.03 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 29.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 651 | 0.72 | 0.02 | 0.04 | -0.01 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 29.50 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.99 | 0.01 | 0.02 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.93 | 0.00 | 0.01 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 30.50 | 0.00 | 0.07 | 0.04 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.21 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 4:00:10 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.31 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 31.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,051 | 1.25 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.33 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 33.50 | 0.00 | 0.06 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/5/2025 4:00:10 PM EST |
| 34.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.62 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 34.50 | 0.00 | 0.06 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 4:00:10 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.62 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 4:00:10 PM EST |
| 35.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 7 | 2.78 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 36.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.92 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 4:00:10 PM EST |
| 36.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.06 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 37.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 38.00 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.20 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/5/2025 4:00:10 PM EST |
| 38.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 39.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.32 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 4:00:10 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.93 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/5/2025 4:00:10 PM EST |
| 41.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/5/2025 4:00:10 PM EST |
| 42.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 43.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/5/2025 4:00:10 PM EST |
| 44.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 45.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 46.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 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 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.77 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/5/2025 4:00:10 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 21.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.36 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.30 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.89 | -0.02 | 0.03 | -0.01 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 24.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 59 | 32 | 0.84 | -0.05 | 0.07 | -0.03 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 24.50 | 0.02 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 482 | 0.70 | -0.09 | 0.12 | -0.06 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 25.00 | 0.05 | 0.32 | 0.19 | 0.19 | +0.09 | +90.00% | 0.01 | 5 | 145 | 0.70 | -0.16 | 0.18 | -0.11 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 25.50 | 0.14 | 0.40 | 0.27 | 0.18 | -0.06 | -25.00% | 0.01 | 26 | 153 | 0.61 | -0.26 | 0.26 | -0.14 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 26.00 | 0.36 | 0.75 | 0.56 | 0.45 | +0.10 | +28.58% | 0.02 | 12 | 1,107 | 0.65 | -0.40 | 0.32 | -0.15 | 11/6/2025 | 11/5/2025 4:00:10 PM EST |
| 26.50 | 0.63 | 1.00 | 0.82 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 430 | 0.61 | -0.56 | 0.33 | -0.14 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 27.00 | 0.58 | 1.65 | 1.12 | 1.16 | 0.00 | 0.00% | 0.04 | 0 | 1,590 | 0.88 | -0.71 | 0.28 | -0.12 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 27.50 | 1.01 | 2.18 | 1.60 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 349 | 0.88 | -0.82 | 0.21 | -0.09 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 28.00 | 1.66 | 2.64 | 2.15 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 657 | 3.46 | -0.90 | 0.14 | -0.06 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 28.50 | 1.95 | 3.15 | 2.55 | 2.22 | 0.00 | 0.00% | 0.09 | 0 | 324 | 1.72 | -0.95 | 0.08 | -0.03 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 29.00 | 2.27 | 3.80 | 3.04 | 2.69 | 0.00 | 0.00% | 0.10 | 0 | 334 | 1.60 | -0.98 | 0.04 | -0.01 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 29.50 | 2.75 | 4.30 | 3.53 | 3.13 | 0.00 | 0.00% | 0.12 | 0 | 44 | 2.65 | -0.99 | 0.02 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 30.00 | 3.20 | 4.70 | 3.95 | 3.80 | 0.00 | 0.00% | 0.13 | 0 | 70 | 1.81 | -1.00 | 0.01 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 30.50 | 3.70 | 5.15 | 4.43 | 3.99 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 31.00 | 4.20 | 5.70 | 4.95 | 4.14 | 0.00 | 0.00% | 0.16 | 0 | 46 | 4.45 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 4:00:10 PM EST |
| 31.50 | 4.70 | 6.10 | 5.40 | % | 0.17 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 32.00 | 5.05 | 6.75 | 5.90 | 5.45 | 0.00 | 0.00% | 0.18 | 0 | 3 | 4.07 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/5/2025 4:00:10 PM EST |
| 32.50 | 5.55 | 7.25 | 6.40 | 6.42 | 0.00 | 0.00% | 0.20 | 0 | 7 | 4.66 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 33.00 | 6.05 | 7.65 | 6.85 | 6.85 | 0.00 | 0.00% | 0.21 | 0 | 12 | 4.14 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 33.50 | 6.55 | 8.25 | 7.40 | 7.43 | 0.00 | 0.00% | 0.22 | 0 | 8 | 5.25 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 34.00 | 6.85 | 8.95 | 7.90 | 7.57 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 34.50 | 6.55 | 10.25 | 8.40 | % | 0.24 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 35.00 | 7.45 | 10.35 | 8.90 | 7.33 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.93 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 4:00:10 PM EST |
| 35.50 | 7.55 | 11.55 | 9.55 | % | 0.27 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 36.00 | 8.15 | 12.05 | 10.10 | 9.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 36.50 | 8.65 | 12.55 | 10.60 | 9.99 | 0.00 | 0.00% | 0.29 | 0 | 1 | 6.07 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 37.00 | 9.15 | 13.05 | 11.10 | 9.77 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/5/2025 4:00:10 PM EST |
| 37.50 | 9.65 | 13.55 | 11.60 | 11.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 38.00 | 10.15 | 14.05 | 12.10 | 11.59 | 0.00 | 0.00% | 0.32 | 0 | 1 | 6.44 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/5/2025 4:00:10 PM EST |
| 38.50 | 10.65 | 14.50 | 12.58 | % | 0.33 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 39.00 | 11.15 | 15.05 | 13.10 | 4.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/5/2025 4:00:10 PM EST |
| 40.00 | 12.15 | 16.00 | 14.08 | % | 0.35 | 0 | 0 | 7.12 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 41.00 | 13.15 | 17.00 | 15.08 | % | 0.37 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 42.00 | 14.15 | 18.05 | 16.10 | % | 0.38 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 43.00 | 15.15 | 19.05 | 17.10 | % | 0.40 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 44.00 | 16.15 | 20.05 | 18.10 | % | 0.41 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 45.00 | 17.15 | 21.05 | 19.10 | % | 0.42 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST | |||
| 46.00 | 18.15 | 22.05 | 20.10 | % | 0.44 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 11/5/2025 4:00:10 PM EST |