Options Chain for MOSAIC CO NEW COM (MOS) - $29.20 as of 10/22/2025 7:38:42 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20.00 | 8.85 | 9.95 | 9.40 | % | 0.47 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
21.00 | 7.85 | 9.05 | 8.45 | % | 0.40 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
22.00 | 6.85 | 7.95 | 7.40 | % | 0.34 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
23.00 | 5.85 | 8.05 | 6.95 | % | 0.30 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
24.00 | 4.85 | 5.95 | 5.40 | 10.30 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/22/2025 3:59:56 PM EST |
25.00 | 3.85 | 5.05 | 4.45 | % | 0.18 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
25.50 | 3.40 | 4.55 | 3.98 | % | 0.16 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
26.00 | 2.90 | 4.05 | 3.48 | % | 0.13 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
26.50 | 2.41 | 3.60 | 3.01 | % | 0.11 | 0 | 0 | 1.87 | 1.00 | 0.01 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
27.00 | 2.00 | 3.10 | 2.55 | 2.22 | -0.07 | -3.06% | 0.09 | 8 | 20 | 1.67 | 0.98 | 0.06 | -0.01 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
27.50 | 1.45 | 2.57 | 2.01 | % | 0.07 | 0 | 0 | 1.43 | 0.93 | 0.10 | -0.04 | 10/22/2025 3:59:56 PM EST | |||
28.00 | 1.03 | 2.35 | 1.69 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.62 | 0.87 | 0.14 | -0.07 | 10/21/2025 | 10/22/2025 3:59:56 PM EST |
28.50 | 0.81 | 1.56 | 1.19 | 0.80 | % | 0.04 | 6 | 0 | 1.02 | 0.78 | 0.20 | -0.10 | 10/22/2025 | 10/22/2025 3:59:56 PM EST | |
29.00 | 0.80 | 1.00 | 0.90 | 0.84 | +0.27 | +47.37% | 0.03 | 341 | 139 | 0.63 | 0.69 | 0.27 | -0.10 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
29.50 | 0.48 | 0.64 | 0.56 | 0.53 | +0.19 | +55.89% | 0.02 | 107 | 197 | 0.58 | 0.54 | 0.31 | -0.12 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
30.00 | 0.30 | 0.39 | 0.35 | 0.32 | +0.11 | +52.39% | 0.01 | 3,035 | 367 | 0.59 | 0.38 | 0.31 | -0.11 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
30.50 | 0.00 | 0.25 | 0.13 | 0.18 | +0.08 | +80.00% | 0.00 | 316 | 253 | 0.66 | 0.25 | 0.26 | -0.10 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
31.00 | 0.06 | 0.13 | 0.10 | 0.14 | +0.08 | +133.34% | 0.00 | 21 | 122 | 0.58 | 0.15 | 0.19 | -0.08 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
31.50 | 0.04 | 0.25 | 0.15 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 54 | 0.78 | 0.08 | 0.12 | -0.05 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
32.00 | 0.02 | 0.25 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.86 | 0.04 | 0.07 | -0.02 | 10/21/2025 | 10/22/2025 3:59:56 PM EST |
32.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.02 | 0.04 | -0.01 | 10/21/2025 | 10/22/2025 3:59:56 PM EST |
33.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.87 | 0.01 | 0.02 | 0.00 | 10/21/2025 | 10/22/2025 3:59:56 PM EST |
33.50 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.09 | 0.00 | 0.01 | 0.00 | 10/13/2025 | 10/22/2025 3:59:56 PM EST |
34.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 215 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
34.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/22/2025 3:59:56 PM EST |
35.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.89 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:56 PM EST |
35.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/22/2025 3:59:56 PM EST |
36.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.46 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/22/2025 3:59:56 PM EST |
36.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/22/2025 3:59:56 PM EST |
37.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/22/2025 3:59:56 PM EST |
37.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
38.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.78 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/22/2025 3:59:56 PM EST |
38.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
39.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.99 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/22/2025 3:59:56 PM EST |
39.50 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/22/2025 3:59:56 PM EST |
40.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 2.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/22/2025 3:59:56 PM EST |
40.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
41.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.28 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/22/2025 3:59:56 PM EST |
42.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/22/2025 3:59:56 PM EST |
43.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.54 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/22/2025 3:59:56 PM EST |
44.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.67 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/22/2025 3:59:56 PM EST |
45.00 | 0.00 | 0.06 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.80 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/22/2025 3:59:56 PM EST |
46.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 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 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
21.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/22/2025 3:59:56 PM EST |
23.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
24.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
25.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 10 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
25.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
26.00 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
26.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.01 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
27.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.99 | -0.02 | 0.06 | -0.01 | 10/21/2025 | 10/22/2025 3:59:56 PM EST |
27.50 | 0.04 | 0.13 | 0.09 | % | 0.00 | 0 | 0 | 0.78 | -0.07 | 0.10 | -0.04 | 10/22/2025 3:59:56 PM EST | |||
28.00 | 0.05 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 7 | 88 | 0.64 | -0.13 | 0.14 | -0.07 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
28.50 | 0.07 | 0.15 | 0.11 | 0.16 | % | 0.00 | 58 | 0 | 0.51 | -0.22 | 0.20 | -0.10 | 10/22/2025 | 10/22/2025 3:59:56 PM EST | |
29.00 | 0.07 | 0.54 | 0.31 | 0.31 | -0.14 | -31.12% | 0.01 | 267 | 1,132 | 0.61 | -0.31 | 0.27 | -0.10 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
29.50 | 0.22 | 0.50 | 0.36 | 0.66 | -0.07 | -9.59% | 0.01 | 27 | 1,166 | 0.46 | -0.46 | 0.31 | -0.12 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
30.00 | 0.46 | 0.88 | 0.67 | 0.62 | -0.39 | -38.62% | 0.02 | 130 | 148 | 0.49 | -0.62 | 0.31 | -0.11 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
30.50 | 0.86 | 1.75 | 1.31 | 1.45 | +0.09 | +6.62% | 0.04 | 12 | 40 | 1.43 | -0.75 | 0.26 | -0.10 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
31.00 | 1.14 | 1.99 | 1.57 | 1.74 | -0.26 | -13.00% | 0.05 | 12 | 66 | 1.32 | -0.85 | 0.19 | -0.08 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
31.50 | 1.67 | 2.65 | 2.16 | 0.98 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.71 | -0.92 | 0.12 | -0.05 | 10/13/2025 | 10/22/2025 3:59:56 PM EST |
32.00 | 2.06 | 3.15 | 2.61 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 61 | 1.88 | -0.96 | 0.07 | -0.02 | 10/21/2025 | 10/22/2025 3:59:56 PM EST |
32.50 | 2.51 | 3.45 | 2.98 | 3.27 | -0.13 | -3.83% | 0.09 | 29 | 66 | 2.05 | -0.98 | 0.04 | -0.01 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
33.00 | 3.00 | 4.15 | 3.58 | 3.75 | -0.20 | -5.07% | 0.11 | 48 | 148 | 2.21 | -0.99 | 0.02 | 0.00 | 10/22/2025 | 10/22/2025 3:59:56 PM EST |
33.50 | 3.50 | 4.65 | 4.08 | 2.82 | 0.00 | 0.00% | 0.12 | 0 | 8 | 2.36 | -1.00 | 0.01 | 0.00 | 10/13/2025 | 10/22/2025 3:59:56 PM EST |
34.00 | 3.00 | 5.40 | 4.20 | 4.62 | 0.00 | 0.00% | 0.12 | 0 | 19 | 2.85 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/22/2025 3:59:56 PM EST |
34.50 | 4.50 | 5.65 | 5.08 | 4.32 | 0.00 | 0.00% | 0.15 | 0 | 7 | 2.64 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/22/2025 3:59:56 PM EST |
35.00 | 4.95 | 6.15 | 5.55 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/22/2025 3:59:56 PM EST |
35.50 | 5.45 | 6.65 | 6.05 | 1.21 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/22/2025 3:59:56 PM EST |
36.00 | 5.95 | 7.15 | 6.55 | 1.58 | 0.00 | 0.00% | 0.18 | 0 | 7 | 3.04 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/22/2025 3:59:56 PM EST |
36.50 | 6.45 | 7.65 | 7.05 | 1.89 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/22/2025 3:59:56 PM EST |
37.00 | 6.95 | 8.15 | 7.55 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/22/2025 3:59:56 PM EST |
37.50 | 7.50 | 8.65 | 8.08 | % | 0.22 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
38.00 | 8.00 | 9.15 | 8.58 | % | 0.23 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
38.50 | 7.70 | 9.65 | 8.68 | % | 0.23 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
39.00 | 8.95 | 10.15 | 9.55 | 3.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/22/2025 3:59:56 PM EST |
39.50 | 8.70 | 10.65 | 9.68 | % | 0.25 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
40.00 | 10.00 | 11.30 | 10.65 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 4.18 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/22/2025 3:59:56 PM EST |
40.50 | 10.50 | 11.65 | 11.08 | % | 0.27 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
41.00 | 10.60 | 12.20 | 11.40 | % | 0.28 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
42.00 | 11.20 | 13.30 | 12.25 | % | 0.29 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
43.00 | 13.00 | 14.15 | 13.58 | % | 0.32 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
44.00 | 13.60 | 15.15 | 14.38 | % | 0.33 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
45.00 | 15.05 | 16.15 | 15.60 | % | 0.35 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST | |||
46.00 | 16.10 | 17.05 | 16.58 | % | 0.36 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/22/2025 3:59:56 PM EST |