Options Chain for MOSAIC CO NEW COM (MOS) - $34.16 as of 9/17/2025 8:21:28 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 | 19.70 | 23.65 | 21.68 | 12.00 | 0.00 | 0.00% | 1.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 3:59:58 PM EST |
| 15.00 | 17.15 | 21.15 | 19.15 | 17.25 | 0.00 | 0.00% | 1.28 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 17.50 | 14.65 | 18.65 | 16.65 | 7.30 | 0.00 | 0.00% | 0.95 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/17/2025 3:59:58 PM EST |
| 20.00 | 12.40 | 16.20 | 14.30 | 13.84 | 0.00 | 0.00% | 0.72 | 0 | 154 | 9.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 22.50 | 9.85 | 13.70 | 11.78 | 9.90 | 0.00 | 0.00% | 0.52 | 0 | 140 | 7.69 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 23.00 | 9.15 | 13.15 | 11.15 | % | 0.48 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 24.00 | 8.20 | 12.20 | 10.20 | % | 0.42 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 25.00 | 7.50 | 10.95 | 9.23 | 9.25 | +0.55 | +6.33% | 0.37 | 1 | 141 | 6.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 26.00 | 7.00 | 9.90 | 8.45 | % | 0.32 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 27.00 | 7.05 | 7.20 | 7.13 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 27.50 | 6.60 | 6.70 | 6.65 | 6.80 | +0.45 | +7.09% | 0.24 | 1 | 43 | 1.55 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 28.00 | 6.05 | 6.20 | 6.13 | % | 0.22 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 28.50 | 5.55 | 5.75 | 5.65 | % | 0.20 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 29.00 | 5.05 | 5.25 | 5.15 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 29.50 | 4.55 | 4.75 | 4.65 | 3.17 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 30.00 | 4.10 | 4.20 | 4.15 | 4.20 | +0.62 | +17.32% | 0.14 | 12 | 230 | 1.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 30.50 | 3.55 | 3.75 | 3.65 | 2.22 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 31.00 | 2.99 | 3.25 | 3.12 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.17 | 1.00 | 0.01 | 0.00 | 9/2/2025 | 9/17/2025 3:59:58 PM EST |
| 31.50 | 2.42 | 2.73 | 2.58 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 36 | 1.24 | 0.99 | 0.01 | 0.00 | 9/5/2025 | 9/17/2025 3:59:58 PM EST |
| 32.00 | 2.07 | 2.20 | 2.14 | 2.14 | 0.00 | 0.00% | 0.07 | 0 | 146 | 1.02 | 0.98 | 0.05 | -0.01 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 32.50 | 1.60 | 1.73 | 1.67 | 1.63 | +0.23 | +16.43% | 0.05 | 36 | 7,416 | 0.59 | 0.93 | 0.12 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 33.00 | 1.12 | 1.25 | 1.19 | 1.25 | +0.25 | +25.00% | 0.04 | 18 | 720 | 0.49 | 0.84 | 0.21 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 33.50 | 0.72 | 0.81 | 0.77 | 0.88 | +0.18 | +25.72% | 0.02 | 7 | 450 | 0.57 | 0.73 | 0.31 | -0.09 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 34.00 | 0.39 | 0.50 | 0.45 | 0.50 | +0.03 | +6.39% | 0.01 | 72 | 929 | 0.37 | 0.56 | 0.39 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 34.50 | 0.18 | 0.37 | 0.28 | 0.32 | +0.01 | +3.23% | 0.01 | 69 | 859 | 0.43 | 0.36 | 0.37 | -0.09 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 35.00 | 0.07 | 0.13 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 6,276 | 11,445 | 0.38 | 0.21 | 0.27 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 35.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 580 | 2,749 | 0.43 | 0.10 | 0.17 | -0.05 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 36.00 | 0.02 | 0.07 | 0.05 | 0.04 | -0.20 | -83.34% | 0.00 | 12 | 222 | 0.49 | 0.04 | 0.08 | -0.02 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 100 | 146 | 0.74 | 0.01 | 0.03 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.60 | 0.00 | 0.01 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 17 | 3,423 | 0.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.89 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 1.27 | 0.64 | 0.14 | +0.09 | +180.00% | 0.02 | 1 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 6,584 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 41.00 | 0.00 | 0.20 | 0.10 | 0.21 | % | 0.00 | 1 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST | |
| 42.00 | 0.00 | 0.20 | 0.10 | 0.06 | % | 0.00 | 1 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST | |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,514 | 1.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 574 | 1.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 352 | 2.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 527 | 2.19 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 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 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 9/17/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,924 | 3.52 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/17/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.56 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 786 | 4.75 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 5.39 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.12 | 0.56 | % | 0.02 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,703 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.16 | 0.08 | 0.09 | % | 0.00 | 1 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST | |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.24 | % | 0.00 | 1 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST | |
| 27.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12,866 | 1.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:58 PM EST |
| 28.50 | 0.00 | 0.31 | 0.16 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 285 | 2.22 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:58 PM EST |
| 29.50 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 8,918 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 30.50 | 0.00 | 1.27 | 0.64 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 113 | 2.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.62 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 31.50 | 0.00 | 0.57 | 0.29 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 805 | 1.59 | -0.01 | 0.01 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.41 | -0.02 | 0.05 | -0.01 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 32.50 | 0.01 | 0.28 | 0.15 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 2,752 | 0.61 | -0.07 | 0.12 | -0.04 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 33.00 | 0.03 | 0.08 | 0.06 | 0.09 | -0.10 | -52.64% | 0.00 | 15 | 745 | 0.38 | -0.16 | 0.21 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 33.50 | 0.07 | 0.18 | 0.13 | 0.15 | -0.22 | -59.46% | 0.00 | 21 | 736 | 0.35 | -0.27 | 0.31 | -0.09 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 34.00 | 0.23 | 0.53 | 0.38 | 0.26 | -0.36 | -58.07% | 0.01 | 16 | 50 | 0.44 | -0.44 | 0.39 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 34.50 | 0.42 | 0.70 | 0.56 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.34 | -0.64 | 0.37 | -0.09 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 35.00 | 0.86 | 0.98 | 0.92 | 1.08 | -0.27 | -20.00% | 0.03 | 10 | 1,419 | 0.61 | -0.79 | 0.27 | -0.07 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 35.50 | 1.06 | 1.44 | 1.25 | 2.89 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.90 | 0.17 | -0.05 | 9/3/2025 | 9/17/2025 3:59:58 PM EST |
| 36.00 | 1.71 | 1.98 | 1.85 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.92 | -0.96 | 0.08 | -0.02 | 9/4/2025 | 9/17/2025 3:59:58 PM EST |
| 36.50 | 2.19 | 2.67 | 2.43 | % | 0.07 | 0 | 0 | 1.27 | -0.99 | 0.03 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 37.00 | 2.75 | 2.93 | 2.84 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.69 | -1.00 | 0.01 | 0.00 | 9/2/2025 | 9/17/2025 3:59:58 PM EST |
| 37.50 | 2.94 | 3.40 | 3.17 | 3.44 | +0.29 | +9.21% | 0.08 | 7 | 105 | 0.84 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 38.00 | 3.75 | 3.95 | 3.85 | % | 0.10 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 39.00 | 4.80 | 4.95 | 4.88 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 40.00 | 5.80 | 5.95 | 5.88 | 8.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:58 PM EST |
| 41.00 | 6.80 | 6.95 | 6.88 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 42.00 | 7.80 | 7.95 | 7.88 | % | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 42.50 | 8.30 | 8.45 | 8.38 | 10.31 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.63 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:58 PM EST |
| 45.00 | 10.75 | 10.95 | 10.85 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 47.50 | 13.30 | 13.45 | 13.38 | 15.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:58 PM EST |
| 50.00 | 15.80 | 15.90 | 15.85 | % | 0.32 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST |