Options Chain for MOSAIC CO COM (MOS) - $22.33 as of 11/6/2026 1:29:04 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 | 8.90 | 10.00 | 9.45 | % | 0.73 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 14.00 | 7.90 | 9.00 | 8.45 | 5.05 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:11 PM EST |
| 14.50 | 7.40 | 8.50 | 7.95 | % | 0.55 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 15.00 | 6.80 | 8.20 | 7.50 | 3.00 | 0.00 | 0.00% | 0.50 | 0 | 20 | 3.26 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 11/6/2026 4:00:11 PM EST |
| 15.50 | 6.40 | 7.50 | 6.95 | % | 0.45 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 16.00 | 6.20 | 6.90 | 6.55 | 6.75 | +4.28 | +173.28% | 0.41 | 4 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 16.50 | 5.50 | 6.40 | 5.95 | 4.14 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 17.00 | 5.20 | 5.90 | 5.55 | 5.74 | +1.84 | +47.18% | 0.33 | 10 | 13 | 2.12 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 17.50 | 4.40 | 5.40 | 4.90 | 3.50 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 18.00 | 4.20 | 4.90 | 4.55 | 3.20 | 0.00 | 0.00% | 0.25 | 0 | 17 | 1.80 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 18.50 | 3.60 | 4.30 | 3.95 | 3.93 | +0.23 | +6.22% | 0.21 | 16 | 20 | 1.52 | 0.99 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 19.00 | 3.20 | 3.70 | 3.45 | 3.54 | +0.34 | +10.63% | 0.18 | 1 | 135 | 1.24 | 0.99 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 19.50 | 2.55 | 3.40 | 2.98 | 1.66 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.35 | 0.98 | 0.04 | -0.02 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 20.00 | 2.30 | 2.70 | 2.50 | 2.57 | +0.29 | +12.72% | 0.12 | 75 | 251 | 0.97 | 0.95 | 0.07 | -0.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 20.50 | 1.85 | 2.15 | 2.00 | 1.97 | +1.36 | +222.96% | 0.10 | 6 | 107 | 0.77 | 0.89 | 0.11 | -0.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 21.00 | 1.40 | 1.80 | 1.60 | 1.62 | +0.09 | +5.89% | 0.08 | 166 | 238 | 0.46 | 0.83 | 0.16 | -0.04 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 21.50 | 1.00 | 1.30 | 1.15 | 1.29 | +0.54 | +72.00% | 0.05 | 8 | 350 | 0.45 | 0.74 | 0.21 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 22.00 | 0.70 | 0.95 | 0.83 | 0.90 | -0.05 | -5.27% | 0.04 | 97 | 569 | 0.46 | 0.63 | 0.25 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 22.50 | 0.45 | 0.70 | 0.58 | 0.61 | -0.09 | -12.86% | 0.03 | 75 | 376 | 0.48 | 0.50 | 0.26 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 23.00 | 0.20 | 0.50 | 0.35 | 0.40 | -0.05 | -11.12% | 0.02 | 112 | 118 | 0.46 | 0.38 | 0.24 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 23.50 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 38 | 42 | 0.50 | 0.27 | 0.21 | -0.04 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 262 | 541 | 0.58 | 0.18 | 0.16 | -0.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.12 | 0.12 | -0.02 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.07 | 0.08 | -0.02 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 45 | 0.79 | 0.04 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.02 | 0.03 | -0.01 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.02 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 11/6/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 28.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 29.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 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 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/6/2026 4:00:11 PM EST |
| 14.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.95 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.82 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 118 | 1.32 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 47 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.48 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 44 | 0.84 | -0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 159 | 0.74 | -0.01 | 0.02 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 16 | 1.21 | -0.02 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 131 | 0.74 | -0.05 | 0.07 | -0.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 20.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | -0.11 | 0.11 | -0.03 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 10 | 33 | 0.52 | -0.17 | 0.16 | -0.04 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 21.50 | 0.20 | 0.35 | 0.28 | 0.10 | -0.30 | -75.00% | 0.01 | 15 | 18 | 0.53 | -0.26 | 0.21 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 22.00 | 0.35 | 0.50 | 0.43 | 0.39 | -0.23 | -37.10% | 0.02 | 21 | 11 | 0.51 | -0.37 | 0.25 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 22.50 | 0.55 | 0.80 | 0.68 | 0.62 | -0.43 | -40.96% | 0.03 | 24 | 51 | 0.52 | -0.50 | 0.26 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 23.00 | 0.90 | 1.20 | 1.05 | 0.85 | -4.10 | -82.83% | 0.05 | 1 | 1 | 0.59 | -0.62 | 0.24 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 23.50 | 1.20 | 1.50 | 1.35 | % | 0.06 | 0 | 0 | 0.50 | -0.73 | 0.21 | -0.04 | 11/6/2026 4:00:11 PM EST | |||
| 24.00 | 1.40 | 2.15 | 1.78 | 6.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.91 | -0.82 | 0.16 | -0.03 | 10/26/2026 | 11/6/2026 4:00:11 PM EST |
| 24.50 | 1.80 | 2.55 | 2.18 | % | 0.09 | 0 | 0 | 0.93 | -0.88 | 0.12 | -0.02 | 11/6/2026 4:00:11 PM EST | |||
| 25.00 | 2.20 | 3.10 | 2.65 | % | 0.11 | 0 | 0 | 1.09 | -0.93 | 0.08 | -0.02 | 11/6/2026 4:00:11 PM EST | |||
| 25.50 | 2.55 | 3.40 | 2.98 | 5.95 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -0.96 | 0.05 | -0.01 | 10/9/2026 | 11/6/2026 4:00:11 PM EST |
| 26.00 | 3.00 | 4.20 | 3.60 | 4.93 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.40 | -0.98 | 0.03 | -0.01 | 10/6/2026 | 11/6/2026 4:00:11 PM EST |
| 26.50 | 3.40 | 4.70 | 4.05 | 6.58 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.50 | -0.99 | 0.02 | 0.00 | 10/8/2026 | 11/6/2026 4:00:11 PM EST |
| 27.00 | 3.90 | 5.30 | 4.60 | % | 0.17 | 0 | 0 | 1.69 | -1.00 | 0.01 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 27.50 | 4.50 | 5.50 | 5.00 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 28.00 | 4.80 | 6.30 | 5.55 | % | 0.20 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 28.50 | 5.50 | 6.70 | 6.10 | % | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 29.00 | 6.00 | 7.20 | 6.60 | % | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 29.50 | 6.60 | 7.60 | 7.10 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 30.00 | 6.90 | 8.20 | 7.55 | % | 0.25 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 31.00 | 7.90 | 9.20 | 8.55 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST |