Options Chain for MOSAIC CO NEW COM (MOS) - $23.96 as of 12/19/2025 3:19:34 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 | 9.45 | 13.40 | 11.43 | 12.45 | 0.00 | 0.00% | 0.91 | 0 | 5 | 3.26 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:58 PM EST |
| 15.00 | 6.95 | 10.90 | 8.93 | 9.05 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/19/2025 3:59:58 PM EST |
| 17.50 | 4.65 | 8.45 | 6.55 | 8.64 | 0.00 | 0.00% | 0.37 | 0 | 25 | 2.04 | 0.99 | 0.01 | 0.00 | 12/12/2025 | 12/19/2025 3:59:58 PM EST |
| 20.00 | 3.50 | 5.05 | 4.28 | 3.90 | -0.35 | -8.24% | 0.21 | 6 | 330 | 1.11 | 0.94 | 0.04 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 22.50 | 1.80 | 1.90 | 1.85 | 1.85 | -0.30 | -13.96% | 0.08 | 110 | 1,363 | 0.39 | 0.73 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 25.00 | 0.57 | 0.62 | 0.60 | 0.60 | -0.13 | -17.81% | 0.02 | 1,943 | 14,016 | 0.39 | 0.36 | 0.15 | -0.02 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 27.50 | 0.10 | 0.18 | 0.14 | 0.12 | -0.14 | -53.85% | 0.01 | 365 | 4,221 | 0.39 | 0.11 | 0.07 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 213 | 4,754 | 0.47 | 0.02 | 0.02 | 0.00 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 32.50 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,784 | 0.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,208 | 0.65 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 26 | 4,744 | 0.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 2,918 | 0.92 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,526 | 0.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,832 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,668 | 1.16 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 254 | 1,805 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 286 | 1.05 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 15.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.87 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/19/2025 3:59:58 PM EST |
| 17.50 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 794 | 0.69 | -0.01 | 0.01 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 20.00 | 0.07 | 0.17 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 38 | 5,010 | 0.48 | -0.06 | 0.04 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 22.50 | 0.42 | 0.51 | 0.47 | 0.49 | -0.01 | -2.00% | 0.02 | 452 | 8,280 | 0.40 | -0.27 | 0.13 | -0.02 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 25.00 | 1.58 | 1.74 | 1.66 | 1.56 | -0.13 | -7.70% | 0.07 | 297 | 10,753 | 0.38 | -0.64 | 0.15 | -0.02 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 27.50 | 3.60 | 3.95 | 3.78 | 3.65 | +0.24 | +7.04% | 0.14 | 13 | 5,491 | 0.54 | -0.89 | 0.07 | -0.01 | 12/19/2025 | 12/19/2025 3:59:58 PM EST |
| 30.00 | 5.05 | 7.35 | 6.20 | 5.85 | 0.00 | 0.00% | 0.21 | 0 | 3,263 | 1.19 | -0.98 | 0.02 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 32.50 | 7.15 | 9.85 | 8.50 | 8.55 | 0.00 | 0.00% | 0.26 | 0 | 158 | 1.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/19/2025 3:59:58 PM EST |
| 35.00 | 9.15 | 12.45 | 10.80 | 11.15 | 0.00 | 0.00% | 0.31 | 0 | 42 | 1.61 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 37.50 | 13.55 | 13.90 | 13.73 | 13.25 | 0.00 | 0.00% | 0.37 | 0 | 79 | 1.13 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:58 PM EST |
| 40.00 | 14.15 | 18.15 | 16.15 | 15.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/19/2025 3:59:58 PM EST |
| 42.50 | 16.65 | 20.65 | 18.65 | 7.28 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/19/2025 3:59:58 PM EST |
| 45.00 | 19.15 | 23.15 | 21.15 | 9.67 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/19/2025 3:59:58 PM EST |
| 47.50 | 21.65 | 25.65 | 23.65 | 22.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/19/2025 3:59:58 PM EST |
| 50.00 | 24.15 | 28.15 | 26.15 | 14.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/19/2025 3:59:58 PM EST |
| 55.00 | 29.15 | 33.15 | 31.15 | 18.47 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 12/19/2025 3:59:58 PM EST |