Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

MOS
The Mosaic Company
stock NYSE

At Close
Sep 9, 2025 3:59:58 PM EDT
32.15USD-1.320%(-0.43)3,232,198
32.13Bid   32.15Ask   0.02Spread
Pre-market
Sep 8, 2025 9:15:30 AM EDT
32.35USD-0.706%(-0.23)0
After-hours
Sep 9, 2025 4:19:30 PM EDT
32.16USD+0.031%(+0.01)8,640
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 3, 2025Oct 10, 2025Oct 17, 2025Oct 24, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Sep 26, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
661,352139202


MOS Sep 26, 2025 Exp. - Volume by Strike
Puts
Calls

MOS Sep 26, 2025 Exp. - Open Interest by Strike

Puts
Calls

MOS Sep 26, 2025 Exp. - Max Pain @ $33.00

Puts
Calls


MOS Sep 26, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
45.00 C00%0MOS250926C00045000
44.00 C00%0MOS250926C00044000
43.00 C00%0MOS250926C00043000
42.00 C00%0MOS250926C00042000
41.00 C00%0MOS250926C00041000
40.00 C00%0MOS250926C00040000
39.00 C00%0MOS250926C00039000
38.00 C00%0MOS250926C00038000
37.50 C00%0MOS250926C00037500
37.00 C0.18-10.00%12408-29MOS250926C00037000
36.50 C00%0MOS250926C00036500
36.00 C0.500%1108-25MOS250926C00036000
35.50 C00%0MOS250926C00035500
35.00 C0.22+29.41%41,14309-08MOS250926C00035000
34.50 C0.280%272709-08MOS250926C00034500
34.00 C0.39+11.43%49509-08MOS250926C00034000
33.50 C0.530%131309-08MOS250926C00033500
33.00 C0.88+44.26%14909-08MOS250926C00033000
32.50 C00%0MOS250926C00032500
32.00 C2.22-15.91%2908-28MOS250926C00032000
31.50 C00%0MOS250926C00031500
31.00 C2.69+5.49%155408-29MOS250926C00031000
30.50 C00%0MOS250926C00030500
30.00 C00%0MOS250926C00030000
29.50 C00%0MOS250926C00029500
29.00 C00%0MOS250926C00029000
28.50 C4.150%2209-08MOS250926C00028500
28.00 C00%0MOS250926C00028000
27.00 C00%0MOS250926C00027000
26.00 C00%0MOS250926C00026000
25.00 C7.40+15.99%1108-15MOS250926C00025000
24.00 C00%0MOS250926C00024000
23.00 C00%0MOS250926C00023000
22.00 C00%0MOS250926C00022000
21.00 C00%0MOS250926C00021000
20.00 C00%0MOS250926C00020000
Puts
StrikePriceChangeVolOILastContract Name
45.00 P00%0MOS250926P00045000
44.00 P00%0MOS250926P00044000
43.00 P00%0MOS250926P00043000
42.00 P00%0MOS250926P00042000
41.00 P00%0MOS250926P00041000
40.00 P00%0MOS250926P00040000
39.00 P00%0MOS250926P00039000
38.00 P00%0MOS250926P00038000
37.50 P00%0MOS250926P00037500
37.00 P3.60-30.10%11908-29MOS250926P00037000
36.50 P00%0MOS250926P00036500
36.00 P3.64-13.33%11609-04MOS250926P00036000
35.50 P00%0MOS250926P00035500
35.00 P2.420%1108-25MOS250926P00035000
34.50 P00%0MOS250926P00034500
34.00 P2.08+18.18%41009-05MOS250926P00034000
33.50 P1.570%1109-08MOS250926P00033500
33.00 P1.06-17.83%19209-08MOS250926P00033000
32.50 P00%0MOS250926P00032500
32.00 P0.87+24.29%41809-04MOS250926P00032000
31.50 P00%0MOS250926P00031500
31.00 P0.53+23.26%110909-05MOS250926P00031000
30.50 P00%0MOS250926P00030500
30.00 P0.19-32.14%101909-08MOS250926P00030000
29.50 P00%0MOS250926P00029500
29.00 P0.11-15.38%54208-29MOS250926P00029000
28.50 P00%0MOS250926P00028500
28.00 P0.06-60.00%132208-29MOS250926P00028000
27.00 P0.380%16008-29MOS250926P00027000
26.00 P0.39+5.41%252208-29MOS250926P00026000
25.00 P0.090%101008-08MOS250926P00025000
24.00 P00%0MOS250926P00024000
23.00 P00%0MOS250926P00023000
22.00 P00%0MOS250926P00022000
21.00 P00%0MOS250926P00021000
20.00 P00%0MOS250926P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC