Options Chain for MOSAIC CO NEW COM (MOS) - $27.03 as of 1/21/2026 11:09:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.60 | 16.40 | 15.00 | % | 1.20 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2026 11:59:07 AM EST | |||
| 15.00 | 11.20 | 13.65 | 12.43 | % | 0.83 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/21/2026 11:59:07 AM EST | |||
| 17.50 | 8.60 | 11.15 | 9.88 | % | 0.56 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/21/2026 11:59:07 AM EST | |||
| 20.00 | 7.15 | 8.05 | 7.60 | 7.03 | 0.00 | 0.00% | 0.38 | 0 | 237 | 0.91 | 0.99 | 0.00 | 0.00 | 1/20/2026 | 1/21/2026 11:59:07 AM EST |
| 22.50 | 4.80 | 5.25 | 5.03 | 4.50 | 0.00 | 0.00% | 0.22 | 0 | 82 | 0.68 | 0.96 | 0.03 | -0.01 | 1/20/2026 | 1/21/2026 11:59:07 AM EST |
| 25.00 | 2.73 | 3.00 | 2.87 | 2.78 | +0.18 | +6.93% | 0.11 | 66 | 1,523 | 0.45 | 0.82 | 0.08 | -0.02 | 1/21/2026 | 1/21/2026 11:59:07 AM EST |
| 27.50 | 1.17 | 1.36 | 1.27 | 1.33 | +0.25 | +23.15% | 0.05 | 390 | 4,484 | 0.41 | 0.56 | 0.12 | -0.02 | 1/21/2026 | 1/21/2026 11:59:07 AM EST |
| 30.00 | 0.41 | 0.45 | 0.43 | 0.43 | +0.08 | +22.86% | 0.01 | 226 | 2,346 | 0.40 | 0.26 | 0.11 | -0.02 | 1/21/2026 | 1/21/2026 11:59:07 AM EST |
| 32.50 | 0.12 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 0.00 | 22 | 290 | 0.41 | 0.10 | 0.05 | -0.01 | 1/21/2026 | 1/21/2026 11:59:07 AM EST |
| 35.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 18 | 1,054 | 0.44 | 0.03 | 0.02 | 0.00 | 1/21/2026 | 1/21/2026 11:59:07 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 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/21/2026 11:59:07 AM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/21/2026 11:59:07 AM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/21/2026 11:59:07 AM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 409 | 0.53 | -0.01 | 0.00 | 0.00 | 1/21/2026 | 1/21/2026 11:59:07 AM EST |
| 22.50 | 0.08 | 0.12 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 29 | 1,818 | 0.48 | -0.04 | 0.03 | -0.01 | 1/21/2026 | 1/21/2026 11:59:07 AM EST |
| 25.00 | 0.35 | 0.40 | 0.38 | 0.35 | -0.18 | -33.97% | 0.02 | 128 | 3,959 | 0.42 | -0.18 | 0.08 | -0.02 | 1/21/2026 | 1/21/2026 11:59:07 AM EST |
| 27.50 | 1.20 | 1.36 | 1.28 | 1.30 | -0.30 | -18.75% | 0.05 | 209 | 1,892 | 0.40 | -0.44 | 0.12 | -0.02 | 1/21/2026 | 1/21/2026 11:59:07 AM EST |
| 30.00 | 2.83 | 3.05 | 2.94 | 2.90 | -0.60 | -17.15% | 0.10 | 4 | 106 | 0.41 | -0.74 | 0.11 | -0.02 | 1/21/2026 | 1/21/2026 11:59:07 AM EST |
| 32.50 | 4.70 | 5.45 | 5.08 | 4.54 | 0.00 | 0.00% | 0.16 | 0 | 214 | 0.69 | -0.90 | 0.05 | -0.01 | 1/14/2026 | 1/21/2026 11:59:07 AM EST |
| 35.00 | 6.40 | 8.05 | 7.23 | % | 0.21 | 0 | 0 | 0.91 | -0.97 | 0.02 | 0.00 | 1/21/2026 11:59:07 AM EST |