Options Chain for MOSAIC CO NEW COM (MOS) - $28.13 as of 1/15/2026 7:57:41 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 | 11.95 | 15.85 | 13.90 | % | 1.11 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 15.00 | 9.75 | 13.35 | 11.55 | % | 0.77 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 17.50 | 6.95 | 10.85 | 8.90 | % | 0.51 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 20.00 | 6.35 | 6.70 | 6.53 | 6.40 | -1.25 | -16.34% | 0.33 | 4 | 215 | 0.69 | 0.98 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 22.50 | 4.05 | 4.50 | 4.28 | 4.08 | -1.17 | -22.29% | 0.19 | 2 | 81 | 0.47 | 0.90 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 25.00 | 2.02 | 2.30 | 2.16 | 2.20 | -1.00 | -31.25% | 0.09 | 311 | 1,382 | 0.40 | 0.71 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 27.50 | 0.80 | 0.84 | 0.82 | 0.80 | -0.68 | -45.95% | 0.03 | 914 | 4,021 | 0.38 | 0.40 | 0.12 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 30.00 | 0.25 | 0.32 | 0.29 | 0.29 | -0.30 | -50.85% | 0.01 | 416 | 1,780 | 0.40 | 0.17 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 32.50 | 0.04 | 0.21 | 0.13 | 0.06 | -0.11 | -64.71% | 0.00 | 34 | 230 | 0.43 | 0.06 | 0.04 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,007 | 0.46 | 0.01 | 0.01 | 0.00 | 1/15/2026 | 1/16/2026 4:00:01 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 | 0.97 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/16/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 58 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 19 | 404 | 0.49 | -0.02 | 0.01 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 22.50 | 0.13 | 0.18 | 0.16 | 0.15 | +0.04 | +36.37% | 0.01 | 113 | 1,882 | 0.42 | -0.10 | 0.05 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 25.00 | 0.63 | 0.70 | 0.67 | 0.64 | +0.20 | +45.46% | 0.03 | 978 | 2,841 | 0.40 | -0.29 | 0.11 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 27.50 | 1.67 | 1.96 | 1.82 | 1.88 | +0.63 | +50.40% | 0.07 | 520 | 1,533 | 0.37 | -0.60 | 0.12 | -0.02 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 30.00 | 3.70 | 3.90 | 3.80 | 3.70 | +0.77 | +26.28% | 0.13 | 32 | 111 | 0.39 | -0.83 | 0.08 | -0.01 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 32.50 | 5.60 | 6.70 | 6.15 | 4.54 | 0.00 | 0.00% | 0.19 | 0 | 214 | 0.75 | -0.94 | 0.04 | -0.01 | 1/14/2026 | 1/16/2026 4:00:01 PM EST |
| 35.00 | 6.75 | 10.65 | 8.70 | % | 0.25 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 1/16/2026 4:00:01 PM EST |