Options Chain for MOSAIC CO COM (MOS) - $20.07 as of 10/8/2026 7:02:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.30 | 7.50 | 6.90 | 13.00 | 0.00 | 0.00% | 0.53 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:12 PM EST |
| 14.00 | 5.30 | 6.50 | 5.90 | 12.28 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:12 PM EST |
| 15.00 | 4.30 | 5.40 | 4.85 | 7.35 | 0.00 | 0.00% | 0.32 | 0 | 23 | 2.34 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:12 PM EST |
| 16.00 | 3.30 | 4.40 | 3.85 | 10.28 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:12 PM EST |
| 17.00 | 2.35 | 3.50 | 2.93 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.73 | 1.00 | 0.03 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 18.00 | 1.55 | 2.15 | 1.85 | % | 0.10 | 0 | 0 | 1.01 | 0.92 | 0.13 | -0.01 | 10/8/2026 4:00:12 PM EST | |||
| 18.50 | 1.15 | 1.80 | 1.48 | % | 0.08 | 0 | 0 | 0.99 | 0.83 | 0.20 | -0.02 | 10/8/2026 4:00:12 PM EST | |||
| 19.00 | 0.80 | 1.05 | 0.93 | 1.05 | -0.55 | -34.38% | 0.05 | 1 | 3 | 0.43 | 0.72 | 0.26 | -0.03 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 19.50 | 0.50 | 0.70 | 0.60 | 0.65 | -0.35 | -35.00% | 0.03 | 11 | 9 | 0.43 | 0.58 | 0.31 | -0.03 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 20.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.13 | -22.42% | 0.02 | 56 | 1,957 | 0.48 | 0.42 | 0.31 | -0.03 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 20.50 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 22 | 3 | 0.42 | 0.29 | 0.26 | -0.03 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.08 | -32.00% | 0.01 | 43 | 219 | 0.48 | 0.18 | 0.19 | -0.02 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 90 | 135 | 0.60 | 0.11 | 0.13 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 15 | 261 | 0.62 | 0.06 | 0.09 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 42 | 824 | 0.70 | 0.03 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 1,231 | 0.67 | 0.02 | 0.03 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 23.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.74 | 0.01 | 0.02 | 0.00 | 10/6/2026 | 10/8/2026 4:00:12 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 1,361 | 0.80 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 1,917 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 7,153 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 25.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.65 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 4:00:12 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 4,232 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 26.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 4:00:12 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1,496 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:12 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 806 | 1.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:12 PM EST |
| 28.50 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 4:00:12 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 395 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 29.50 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.20 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,194 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 30.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:12 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:12 PM EST |
| 32.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 4:00:12 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.60 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 4:00:12 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 4:00:12 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 4:00:12 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:12 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 4:00:12 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.65 | 0.00 | 0.03 | 0.00 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.61 | -0.08 | 0.13 | -0.01 | 10/7/2026 | 10/8/2026 4:00:12 PM EST |
| 18.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 27 | 14 | 0.49 | -0.17 | 0.20 | -0.02 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.06 | +31.58% | 0.01 | 22 | 160 | 0.46 | -0.28 | 0.26 | -0.03 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 19.50 | 0.35 | 0.50 | 0.43 | 0.35 | 0.00 | 0.00% | 0.02 | 35 | 65 | 0.45 | -0.42 | 0.31 | -0.03 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 20.00 | 0.60 | 0.80 | 0.70 | 0.70 | +0.15 | +27.28% | 0.03 | 89 | 628 | 0.46 | -0.58 | 0.31 | -0.03 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 20.50 | 0.90 | 1.15 | 1.03 | 0.96 | +0.16 | +20.00% | 0.05 | 2 | 404 | 0.43 | -0.71 | 0.26 | -0.03 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 21.00 | 1.30 | 1.55 | 1.43 | 1.30 | +0.13 | +11.12% | 0.07 | 1 | 493 | 0.57 | -0.82 | 0.19 | -0.02 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 21.50 | 1.75 | 2.00 | 1.88 | 1.84 | +0.92 | +100.00% | 0.09 | 10 | 137 | 0.62 | -0.89 | 0.13 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 22.00 | 2.25 | 2.45 | 2.35 | 2.39 | +0.33 | +16.02% | 0.11 | 17 | 2,042 | 0.65 | -0.94 | 0.09 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 22.50 | 2.70 | 2.95 | 2.83 | 2.85 | +0.33 | +13.10% | 0.13 | 4 | 378 | 0.74 | -0.97 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 23.00 | 2.80 | 3.50 | 3.15 | 3.09 | +0.14 | +4.75% | 0.14 | 35 | 988 | 0.90 | -0.98 | 0.03 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 23.50 | 3.30 | 4.00 | 3.65 | 3.90 | +1.50 | +62.50% | 0.16 | 384 | 256 | 0.99 | -0.99 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 24.00 | 4.00 | 4.60 | 4.30 | 4.22 | +1.10 | +35.26% | 0.18 | 788 | 524 | 1.23 | -1.00 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 24.50 | 4.10 | 5.20 | 4.65 | 5.19 | +0.90 | +20.98% | 0.19 | 728 | 485 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 25.00 | 5.00 | 5.60 | 5.30 | 5.00 | +1.25 | +33.34% | 0.21 | 1,001 | 667 | 1.39 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 25.50 | 5.00 | 6.20 | 5.60 | 2.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 4:00:12 PM EST |
| 26.00 | 5.70 | 6.70 | 6.20 | 5.50 | +0.63 | +12.94% | 0.24 | 148 | 99 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 26.50 | 6.00 | 7.20 | 6.60 | 3.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:12 PM EST |
| 27.00 | 6.80 | 7.70 | 7.25 | 6.60 | +1.43 | +27.66% | 0.27 | 96 | 70 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 27.50 | 7.00 | 8.40 | 7.70 | % | 0.28 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST | |||
| 28.00 | 7.50 | 8.90 | 8.20 | 4.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 4:00:12 PM EST |
| 28.50 | 8.00 | 9.40 | 8.70 | % | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST | |||
| 29.00 | 8.50 | 9.90 | 9.20 | 7.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/8/2026 4:00:12 PM EST |
| 29.50 | 9.50 | 10.10 | 9.80 | 9.70 | % | 0.33 | 2 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST | |
| 30.00 | 10.00 | 10.40 | 10.20 | 6.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/8/2026 4:00:12 PM EST |
| 30.50 | 10.50 | 10.90 | 10.70 | 10.76 | % | 0.35 | 2 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST | |
| 31.00 | 11.00 | 11.50 | 11.25 | 11.20 | +4.30 | +62.32% | 0.36 | 4 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 32.00 | 12.00 | 12.90 | 12.45 | 12.20 | +3.70 | +43.53% | 0.39 | 4 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 33.00 | 13.00 | 13.40 | 13.20 | 13.20 | +2.45 | +22.80% | 0.40 | 5 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |
| 34.00 | 14.00 | 14.60 | 14.30 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 4:00:12 PM EST | |||
| 35.00 | 15.00 | 15.40 | 15.20 | 15.28 | % | 0.43 | 3 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 4:00:12 PM EST |