Options Chain for MOSAIC CO NEW COM (MOS) - $26.48 as of 1/9/2026 11:39:21 AM 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 | 11.45 | 15.55 | 13.50 | 11.30 | 0.00 | 0.00% | 1.08 | 0 | 5 | 6.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:05 PM EST |
| 15.00 | 10.35 | 12.25 | 11.30 | 9.27 | 0.00 | 0.00% | 0.75 | 0 | 6 | 4.54 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:05 PM EST |
| 17.50 | 8.20 | 9.85 | 9.03 | 9.01 | 0.00 | 0.00% | 0.52 | 0 | 27 | 3.71 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 20.00 | 5.75 | 6.30 | 6.03 | 6.75 | +1.25 | +22.73% | 0.30 | 13 | 347 | 1.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 22.50 | 3.35 | 3.70 | 3.53 | 3.68 | -0.37 | -9.14% | 0.16 | 39 | 1,393 | 0.93 | 0.99 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 25.00 | 1.17 | 1.37 | 1.27 | 1.23 | -0.45 | -26.79% | 0.05 | 608 | 11,365 | 0.46 | 0.76 | 0.21 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 27.50 | 0.15 | 0.19 | 0.17 | 0.17 | -0.13 | -43.34% | 0.01 | 2,967 | 6,231 | 0.45 | 0.17 | 0.17 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 43 | 5,140 | 0.52 | 0.01 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 1,774 | 0.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 4,865 | 0.90 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,733 | 1.17 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 2,803 | 1.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,538 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,833 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,675 | 2.55 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 1.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,321 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 4:00:05 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 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 298 | 2.11 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 1.62 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 769 | 1.20 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 5,131 | 0.83 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 22.50 | 0.02 | 0.15 | 0.09 | 0.04 | +0.01 | +33.34% | 0.00 | 304 | 8,826 | 0.70 | -0.01 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 25.00 | 0.18 | 0.25 | 0.22 | 0.23 | +0.08 | +53.34% | 0.01 | 374 | 9,600 | 0.41 | -0.24 | 0.21 | -0.04 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 27.50 | 1.50 | 1.91 | 1.71 | 1.71 | +0.43 | +33.60% | 0.06 | 50 | 5,258 | 0.66 | -0.83 | 0.17 | -0.03 | 1/9/2026 | 1/9/2026 4:00:05 PM EST |
| 30.00 | 2.66 | 5.35 | 4.01 | 3.65 | 0.00 | 0.00% | 0.13 | 0 | 62 | 1.90 | -0.99 | 0.02 | 0.00 | 1/8/2026 | 1/9/2026 4:00:05 PM EST |
| 32.50 | 5.25 | 7.60 | 6.43 | 7.19 | 0.00 | 0.00% | 0.20 | 0 | 67 | 2.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 4:00:05 PM EST |
| 35.00 | 7.75 | 10.30 | 9.03 | 10.20 | 0.00 | 0.00% | 0.26 | 0 | 42 | 2.83 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 4:00:05 PM EST |
| 37.50 | 11.35 | 11.75 | 11.55 | 13.45 | 0.00 | 0.00% | 0.31 | 0 | 79 | 1.82 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 4:00:05 PM EST |
| 40.00 | 12.00 | 16.00 | 14.00 | 15.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/9/2026 4:00:05 PM EST |
| 42.50 | 14.50 | 18.60 | 16.55 | 7.28 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/9/2026 4:00:05 PM EST |
| 45.00 | 17.00 | 21.10 | 19.05 | 9.67 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 1/9/2026 4:00:05 PM EST |
| 47.50 | 19.50 | 23.60 | 21.55 | 22.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 4:00:05 PM EST |
| 50.00 | 22.00 | 26.10 | 24.05 | 14.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 1/9/2026 4:00:05 PM EST |
| 55.00 | 27.00 | 31.10 | 29.05 | 18.47 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 1/9/2026 4:00:05 PM EST |