Options Chain for MOSAIC CO NEW COM (MOS) - $32.55 as of 8/22/2025 8:22:48 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 | 10.85 | 14.50 | 12.68 | 12.53 | 0.00 | 0.00% | 0.63 | 0 | 6 | 4.54 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 9.50 | 13.50 | 11.50 | 12.17 | % | 0.55 | 1 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 22.00 | 9.85 | 10.95 | 10.40 | 11.17 | % | 0.47 | 2 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 23.00 | 9.45 | 9.60 | 9.53 | 9.53 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 24.00 | 8.45 | 8.90 | 8.68 | % | 0.36 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 7.45 | 7.90 | 7.68 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 26.00 | 6.45 | 6.65 | 6.55 | 6.84 | +0.37 | +5.72% | 0.25 | 2 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 5.45 | 5.70 | 5.58 | % | 0.21 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 28.00 | 4.40 | 4.70 | 4.55 | 4.05 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 28.50 | 3.90 | 4.15 | 4.03 | % | 0.14 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 29.00 | 3.45 | 3.70 | 3.58 | 3.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.50 | 1.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 29.50 | 2.90 | 3.20 | 3.05 | % | 0.10 | 0 | 0 | 0.65 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 30.00 | 2.41 | 2.66 | 2.54 | 2.40 | -0.40 | -14.29% | 0.08 | 2 | 4 | 0.65 | 0.98 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.50 | 1.95 | 2.20 | 2.08 | 2.37 | +0.51 | +27.42% | 0.07 | 1 | 1 | 0.56 | 0.94 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 1.51 | 1.84 | 1.68 | 1.68 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.42 | 0.88 | 0.14 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 31.50 | 1.17 | 1.40 | 1.29 | 1.19 | -0.20 | -14.39% | 0.04 | 13 | 127 | 0.26 | 0.79 | 0.21 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 0.82 | 0.88 | 0.85 | 0.83 | -0.08 | -8.80% | 0.03 | 68 | 64 | 0.29 | 0.67 | 0.28 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.50 | 0.52 | 0.59 | 0.56 | 0.59 | -0.20 | -25.32% | 0.02 | 62 | 35 | 0.29 | 0.52 | 0.31 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 0.31 | 0.35 | 0.33 | 0.39 | -0.22 | -36.07% | 0.01 | 31 | 728 | 0.29 | 0.37 | 0.29 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.18 | -50.00% | 0.01 | 109 | 220 | 0.30 | 0.24 | 0.24 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.13 | 0.07 | 0.18 | -0.04 | -18.19% | 0.00 | 3 | 403 | 0.32 | 0.15 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.50 | 0.03 | 0.08 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.30 | 0.09 | 0.12 | -0.02 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 17 | 0.42 | 0.04 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.50 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.02 | 0.04 | 0.00 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.18 | 0.09 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.01 | 0.02 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 36.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 38.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 694 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 1.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 1.96 | 0.98 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 0.00 | 2.11 | 1.06 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:56 PM EST |
| 43.00 | 0.00 | 1.67 | 0.84 | % | 0.02 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 44.00 | 0.00 | 2.12 | 1.06 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 46.00 | 0.00 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 1.86 | 0.93 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.50 | % | 0.01 | 1 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.50 | % | 0.00 | 2 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST | |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 10 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 51 | 2.67 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 1.87 | 0.94 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 28.50 | 0.00 | 2.07 | 1.04 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.09 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.59 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 29.50 | 0.00 | 0.99 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.28 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.07 | -87.50% | 0.00 | 3 | 109 | 0.58 | -0.02 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 30.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.10 | -71.43% | 0.00 | 3 | 99 | 0.35 | -0.06 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.24 | -75.00% | 0.00 | 16 | 3,723 | 0.30 | -0.12 | 0.14 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 31.50 | 0.14 | 0.18 | 0.16 | 0.17 | -0.05 | -22.73% | 0.01 | 11 | 1,105 | 0.30 | -0.21 | 0.21 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.00 | 0.27 | 0.31 | 0.29 | 0.28 | -0.17 | -37.78% | 0.01 | 46 | 174 | 0.29 | -0.33 | 0.28 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 32.50 | 0.47 | 0.53 | 0.50 | 0.48 | -0.08 | -14.29% | 0.02 | 15 | 17 | 0.29 | -0.48 | 0.31 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.00 | 0.75 | 0.82 | 0.79 | 0.81 | +0.03 | +3.85% | 0.02 | 19 | 29 | 0.29 | -0.63 | 0.29 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 33.50 | 1.07 | 1.22 | 1.15 | 1.56 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.29 | -0.76 | 0.24 | -0.03 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 34.00 | 1.28 | 1.68 | 1.48 | 1.66 | -0.67 | -28.76% | 0.04 | 60 | 66 | 0.19 | -0.85 | 0.18 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 34.50 | 1.95 | 2.32 | 2.14 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.58 | -0.91 | 0.12 | -0.02 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 2.44 | 2.79 | 2.62 | 2.41 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.64 | -0.96 | 0.07 | -0.01 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 35.50 | 2.91 | 3.25 | 3.08 | % | 0.09 | 0 | 0 | 0.68 | -0.98 | 0.04 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 36.00 | 3.25 | 3.75 | 3.50 | 3.65 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.74 | -0.99 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 36.50 | 3.85 | 4.15 | 4.00 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 37.00 | 4.40 | 4.70 | 4.55 | 5.61 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 37.50 | 4.90 | 5.25 | 5.08 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 38.00 | 5.40 | 5.75 | 5.58 | % | 0.15 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 39.00 | 6.40 | 6.70 | 6.55 | % | 0.17 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 40.00 | 7.40 | 7.75 | 7.58 | 3.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 41.00 | 8.40 | 8.75 | 8.58 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 42.00 | 9.40 | 9.60 | 9.50 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 43.00 | 10.40 | 10.70 | 10.55 | % | 0.25 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 44.00 | 11.35 | 11.75 | 11.55 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 45.00 | 12.40 | 12.75 | 12.58 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 46.00 | 13.40 | 13.70 | 13.55 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 47.00 | 14.40 | 14.75 | 14.58 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 50.00 | 17.35 | 17.75 | 17.55 | % | 0.35 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |