Options Chain for MOSAIC CO NEW COM (MOS) - $23.61 as of 12/5/2025 8:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 8.95 | 8.78 | 19.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/5/2025 3:59:58 PM EST |
| 17.50 | 6.10 | 6.45 | 6.28 | 6.41 | % | 0.36 | 4 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST | |
| 20.00 | 3.60 | 4.50 | 4.05 | 4.29 | +0.19 | +4.64% | 0.20 | 2 | 15 | 1.27 | 0.98 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 22.50 | 1.35 | 1.53 | 1.44 | 1.45 | -0.36 | -19.89% | 0.06 | 120 | 331 | 0.37 | 0.78 | 0.17 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 0.21 | 0.25 | 0.23 | 0.24 | -0.14 | -36.85% | 0.01 | 960 | 3,980 | 0.36 | 0.23 | 0.19 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 27 | 2,595 | 0.45 | 0.02 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,194 | 0.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 89 | 2,211 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 25 | 2,237 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 17 | 1,838 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 2,674 | 1.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 972 | 1.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 667 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,217 | 1.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 13 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 263 | 0.49 | -0.02 | 0.03 | -0.01 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 22.50 | 0.22 | 0.23 | 0.23 | 0.21 | +0.02 | +10.53% | 0.01 | 344 | 6,971 | 0.37 | -0.22 | 0.17 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 25.00 | 1.45 | 1.60 | 1.53 | 1.52 | +0.22 | +16.93% | 0.06 | 108 | 6,261 | 0.35 | -0.77 | 0.19 | -0.02 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 27.50 | 3.55 | 3.95 | 3.75 | 3.89 | +0.62 | +18.96% | 0.14 | 5 | 3,688 | 0.60 | -0.98 | 0.03 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 30.00 | 6.05 | 7.60 | 6.83 | 6.35 | +0.39 | +6.55% | 0.23 | 117 | 291 | 1.76 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 32.50 | 6.75 | 9.05 | 7.90 | 8.65 | +0.20 | +2.37% | 0.24 | 650 | 1,007 | 1.19 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 35.00 | 11.05 | 11.55 | 11.30 | 10.95 | +0.05 | +0.46% | 0.32 | 355 | 497 | 1.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 37.50 | 13.60 | 14.50 | 14.05 | 13.90 | +0.15 | +1.10% | 0.37 | 449 | 291 | 2.05 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 40.00 | 14.25 | 16.45 | 15.35 | 15.45 | -0.80 | -4.93% | 0.38 | 1 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:58 PM EST |
| 42.50 | 16.75 | 18.95 | 17.85 | 10.57 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 12/5/2025 3:59:58 PM EST |
| 45.00 | 19.25 | 22.60 | 20.93 | 12.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/5/2025 3:59:58 PM EST |
| 47.50 | 21.75 | 25.10 | 23.43 | % | 0.49 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:58 PM EST | |||
| 50.00 | 24.25 | 27.30 | 25.78 | 15.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/5/2025 3:59:58 PM EST |