Options Chain for MOSAIC CO COM (MOS) - $24.41 as of 8/24/2026 2:53:54 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 | 10.30 | 11.80 | 11.05 | % | 0.85 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 14.00 | 9.30 | 10.80 | 10.05 | % | 0.72 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 15.00 | 8.50 | 9.80 | 9.15 | 10.24 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 1:59:09 PM EST |
| 16.00 | 7.50 | 8.50 | 8.00 | % | 0.50 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 17.00 | 6.50 | 7.50 | 7.00 | % | 0.41 | 0 | 0 | 0.97 | 0.99 | 0.02 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 18.00 | 5.60 | 6.80 | 6.20 | % | 0.34 | 0 | 0 | 0.99 | 0.96 | 0.03 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 19.00 | 4.70 | 5.50 | 5.10 | % | 0.27 | 0 | 0 | 0.74 | 0.92 | 0.04 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 20.00 | 3.80 | 4.50 | 4.15 | 4.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.63 | 0.86 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 1:59:09 PM EST |
| 21.00 | 3.10 | 3.40 | 3.25 | 3.85 | % | 0.15 | 1 | 0 | 0.46 | 0.79 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST | |
| 22.00 | 2.45 | 2.70 | 2.58 | 3.10 | % | 0.12 | 2 | 0 | 0.51 | 0.70 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST | |
| 23.00 | 1.95 | 2.10 | 2.03 | 2.20 | -0.23 | -9.47% | 0.09 | 6 | 118 | 0.46 | 0.61 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 24.00 | 1.50 | 1.60 | 1.55 | 1.60 | -0.40 | -20.00% | 0.06 | 74 | 273 | 0.46 | 0.51 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 25.00 | 1.10 | 1.20 | 1.15 | 1.20 | -0.30 | -20.00% | 0.05 | 57 | 196 | 0.46 | 0.42 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 26.00 | 0.85 | 0.90 | 0.88 | 0.85 | -0.25 | -22.73% | 0.03 | 288 | 50 | 0.46 | 0.34 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 27.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.20 | -23.53% | 0.02 | 401 | 293 | 0.46 | 0.26 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 28.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.15 | -25.00% | 0.02 | 56 | 92 | 0.46 | 0.20 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.05 | -11.12% | 0.01 | 11 | 12 | 0.47 | 0.16 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.08 | -24.25% | 0.01 | 218 | 1,282 | 0.49 | 0.12 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.20 | % | 0.01 | 1 | 0 | 0.48 | 0.09 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.02 | 0.00 | 8/24/2026 1:59:09 PM EST | |||
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.01 | 3 | 0 | 0.47 | -0.04 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 1:59:09 PM EST | |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 39 | 10 | 0.47 | -0.08 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.24 | % | 0.01 | 5 | 0 | 0.43 | -0.14 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST | |
| 21.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.14 | +35.90% | 0.03 | 7 | 6 | 0.46 | -0.21 | 0.07 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 22.00 | 0.80 | 0.90 | 0.85 | 0.85 | -0.10 | -10.53% | 0.04 | 90 | 26 | 0.46 | -0.30 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 23.00 | 1.20 | 1.30 | 1.25 | 1.25 | +0.25 | +25.00% | 0.05 | 72 | 115 | 0.46 | -0.39 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 24.00 | 1.70 | 1.80 | 1.75 | 1.75 | +0.40 | +29.63% | 0.07 | 42 | 155 | 0.46 | -0.49 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 25.00 | 2.30 | 2.40 | 2.35 | 1.89 | -0.11 | -5.50% | 0.09 | 88 | 77 | 0.47 | -0.58 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 26.00 | 2.85 | 3.10 | 2.98 | 2.45 | -0.10 | -3.93% | 0.11 | 10 | 29 | 0.43 | -0.66 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST |
| 27.00 | 3.60 | 3.90 | 3.75 | 3.75 | % | 0.14 | 1 | 0 | 0.42 | -0.74 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 1:59:09 PM EST | |
| 28.00 | 4.20 | 4.90 | 4.55 | % | 0.16 | 0 | 0 | 0.56 | -0.80 | 0.07 | -0.01 | 8/24/2026 1:59:09 PM EST | |||
| 29.00 | 5.10 | 5.90 | 5.50 | 7.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.62 | -0.84 | 0.06 | -0.01 | 8/20/2026 | 8/24/2026 1:59:09 PM EST |
| 30.00 | 6.20 | 6.80 | 6.50 | % | 0.22 | 0 | 0 | 0.64 | -0.88 | 0.05 | -0.01 | 8/24/2026 1:59:09 PM EST | |||
| 31.00 | 6.60 | 7.80 | 7.20 | % | 0.23 | 0 | 0 | 0.70 | -0.91 | 0.04 | -0.01 | 8/24/2026 1:59:09 PM EST |