Options Chain for MOSAIC CO NEW COM (MOS) - $30.12 as of 2/11/2026 1:09:19 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 | 16.30 | 20.35 | 18.33 | % | 1.47 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 2/11/2026 12:59:03 PM EST | |||
| 15.00 | 15.10 | 16.25 | 15.68 | % | 1.05 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 2/11/2026 12:59:03 PM EST | |||
| 17.50 | 12.60 | 13.75 | 13.18 | 11.20 | 0.00 | 0.00% | 0.75 | 0 | 8 | 2.60 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/11/2026 12:59:03 PM EST |
| 20.00 | 10.10 | 10.90 | 10.50 | 9.40 | 0.00 | 0.00% | 0.53 | 0 | 354 | 1.60 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/11/2026 12:59:03 PM EST |
| 22.50 | 7.85 | 8.50 | 8.18 | 6.55 | 0.00 | 0.00% | 0.36 | 0 | 80 | 1.22 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/11/2026 12:59:03 PM EST |
| 25.00 | 5.60 | 6.05 | 5.83 | 5.97 | +0.76 | +14.59% | 0.23 | 9 | 1,132 | 0.73 | 0.99 | 0.01 | 0.00 | 2/11/2026 | 2/11/2026 12:59:03 PM EST |
| 27.50 | 3.30 | 3.65 | 3.48 | 3.55 | +0.78 | +28.16% | 0.13 | 301 | 4,709 | 0.71 | 0.94 | 0.05 | -0.02 | 2/11/2026 | 2/11/2026 12:59:03 PM EST |
| 30.00 | 1.30 | 1.41 | 1.36 | 1.25 | +0.36 | +40.45% | 0.05 | 2,041 | 4,678 | 0.44 | 0.68 | 0.17 | -0.04 | 2/11/2026 | 2/11/2026 12:59:03 PM EST |
| 32.50 | 0.25 | 0.28 | 0.27 | 0.25 | +0.08 | +47.06% | 0.01 | 5,891 | 1,459 | 0.43 | 0.25 | 0.15 | -0.04 | 2/11/2026 | 2/11/2026 12:59:03 PM EST |
| 35.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 87 | 1,390 | 0.48 | 0.04 | 0.04 | -0.01 | 2/11/2026 | 2/11/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/11/2026 12:59:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.79 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/11/2026 12:59:03 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/11/2026 12:59:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.12 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/11/2026 12:59:03 PM EST |
| 22.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 1,867 | 0.91 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/11/2026 12:59:03 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 71 | 3,414 | 0.66 | -0.01 | 0.01 | 0.00 | 2/11/2026 | 2/11/2026 12:59:03 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 678 | 3,885 | 0.50 | -0.06 | 0.05 | -0.02 | 2/11/2026 | 2/11/2026 12:59:03 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.35 | -43.75% | 0.02 | 538 | 553 | 0.42 | -0.32 | 0.17 | -0.04 | 2/11/2026 | 2/11/2026 12:59:03 PM EST |
| 32.50 | 1.74 | 2.41 | 2.08 | 1.98 | -0.61 | -23.56% | 0.06 | 1 | 210 | 0.53 | -0.75 | 0.15 | -0.04 | 2/11/2026 | 2/11/2026 12:59:03 PM EST |
| 35.00 | 3.95 | 4.90 | 4.43 | 7.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -0.96 | 0.04 | -0.01 | 1/30/2026 | 2/11/2026 12:59:03 PM EST |