Options Chain for MOSAIC CO COM (MOS) - $22.42 as of 9/30/2026 11:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.40 | 7.70 | 7.05 | % | 0.47 | 0 | 0 | 1.21 | 0.98 | 0.01 | 0.00 | 9/30/2026 2:59:02 PM EST | |||
| 16.00 | 5.70 | 6.60 | 6.15 | % | 0.38 | 0 | 0 | 0.65 | 0.96 | 0.02 | -0.01 | 9/30/2026 2:59:02 PM EST | |||
| 17.00 | 4.70 | 5.50 | 5.10 | % | 0.30 | 0 | 0 | 0.68 | 0.92 | 0.04 | -0.01 | 9/30/2026 2:59:02 PM EST | |||
| 18.00 | 3.90 | 4.70 | 4.30 | % | 0.24 | 0 | 0 | 0.61 | 0.87 | 0.05 | -0.01 | 9/30/2026 2:59:02 PM EST | |||
| 19.00 | 3.10 | 3.70 | 3.40 | % | 0.18 | 0 | 0 | 0.59 | 0.81 | 0.07 | -0.01 | 9/30/2026 2:59:02 PM EST | |||
| 20.00 | 2.45 | 2.70 | 2.58 | 2.91 | -0.24 | -7.62% | 0.13 | 1 | 11 | 0.54 | 0.72 | 0.09 | -0.02 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 21.00 | 1.80 | 2.10 | 1.95 | 1.97 | -0.78 | -28.37% | 0.09 | 4 | 4 | 0.48 | 0.62 | 0.10 | -0.02 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 22.00 | 1.45 | 1.55 | 1.50 | 1.55 | -0.35 | -18.43% | 0.07 | 41 | 62 | 0.49 | 0.52 | 0.10 | -0.02 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 23.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.35 | -23.34% | 0.05 | 128 | 191 | 0.49 | 0.43 | 0.10 | -0.02 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 24.00 | 0.80 | 0.85 | 0.83 | 0.85 | -0.22 | -20.57% | 0.03 | 17 | 85 | 0.49 | 0.34 | 0.09 | -0.02 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.60 | -0.25 | -29.42% | 0.02 | 31 | 396 | 0.51 | 0.27 | 0.08 | -0.01 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.55 | -0.10 | -15.39% | 0.02 | 5 | 168 | 0.50 | 0.21 | 0.07 | -0.01 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 27.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.07 | -16.67% | 0.01 | 12 | 601 | 0.50 | 0.16 | 0.06 | -0.01 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 28.00 | 0.15 | 0.30 | 0.23 | 0.24 | -0.09 | -27.28% | 0.01 | 23 | 105 | 0.53 | 0.12 | 0.05 | -0.01 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 29.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.54 | 0.09 | 0.04 | -0.01 | 9/29/2026 | 9/30/2026 2:59:02 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.08 | -34.79% | 0.01 | 1 | 66 | 0.54 | 0.07 | 0.03 | -0.01 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 31.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.05 | 0.02 | 0.00 | 9/24/2026 | 9/30/2026 2:59:02 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.84 | 0.03 | 0.02 | 0.00 | 9/22/2026 | 9/30/2026 2:59:02 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.89 | 0.02 | 0.01 | 0.00 | 9/23/2026 | 9/30/2026 2:59:02 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.80 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/30/2026 2:59:02 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 9/30/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 0.97 | -0.02 | 0.01 | 0.00 | 9/30/2026 2:59:02 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.02 | -25.00% | 0.01 | 1 | 8 | 0.53 | -0.04 | 0.02 | -0.01 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.49 | -0.08 | 0.04 | -0.01 | 9/29/2026 | 9/30/2026 2:59:02 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.06 | +25.00% | 0.02 | 3 | 26 | 0.49 | -0.13 | 0.05 | -0.01 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 19.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.06 | +13.64% | 0.03 | 54 | 31 | 0.49 | -0.19 | 0.07 | -0.01 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 20.00 | 0.70 | 0.85 | 0.78 | 0.80 | +0.12 | +17.65% | 0.04 | 29 | 323 | 0.48 | -0.28 | 0.09 | -0.02 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 21.00 | 1.15 | 1.25 | 1.20 | 1.25 | +0.30 | +31.58% | 0.06 | 6 | 148 | 0.50 | -0.38 | 0.10 | -0.02 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 22.00 | 1.70 | 1.80 | 1.75 | 1.78 | +0.38 | +27.15% | 0.08 | 27 | 303 | 0.51 | -0.48 | 0.10 | -0.02 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 23.00 | 2.25 | 2.40 | 2.33 | 2.40 | +0.45 | +23.08% | 0.10 | 173 | 1,587 | 0.50 | -0.57 | 0.10 | -0.02 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 24.00 | 2.70 | 3.20 | 2.95 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 152 | 0.46 | -0.66 | 0.09 | -0.02 | 9/25/2026 | 9/30/2026 2:59:02 PM EST |
| 25.00 | 3.50 | 4.00 | 3.75 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.47 | -0.73 | 0.08 | -0.01 | 9/29/2026 | 9/30/2026 2:59:02 PM EST |
| 26.00 | 4.20 | 4.80 | 4.50 | 4.14 | 0.00 | 0.00% | 0.17 | 0 | 72 | 0.55 | -0.79 | 0.07 | -0.01 | 9/29/2026 | 9/30/2026 2:59:02 PM EST |
| 27.00 | 4.90 | 5.70 | 5.30 | 4.79 | -0.11 | -2.25% | 0.20 | 1 | 19 | 0.56 | -0.84 | 0.06 | -0.01 | 9/30/2026 | 9/30/2026 2:59:02 PM EST |
| 28.00 | 6.00 | 6.70 | 6.35 | 5.24 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.57 | -0.88 | 0.05 | -0.01 | 9/25/2026 | 9/30/2026 2:59:02 PM EST |
| 29.00 | 6.70 | 7.60 | 7.15 | 4.57 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.62 | -0.91 | 0.04 | -0.01 | 9/17/2026 | 9/30/2026 2:59:02 PM EST |
| 30.00 | 7.70 | 8.60 | 8.15 | 5.51 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.67 | -0.93 | 0.03 | -0.01 | 9/18/2026 | 9/30/2026 2:59:02 PM EST |
| 31.00 | 8.60 | 9.60 | 9.10 | % | 0.29 | 0 | 0 | 0.63 | -0.95 | 0.02 | 0.00 | 9/30/2026 2:59:02 PM EST | |||
| 32.00 | 9.40 | 11.30 | 10.35 | % | 0.32 | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 9/30/2026 2:59:02 PM EST | |||
| 33.00 | 10.40 | 12.20 | 11.30 | % | 0.34 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 9/30/2026 2:59:02 PM EST | |||
| 34.00 | 11.40 | 13.20 | 12.30 | % | 0.36 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 9/30/2026 2:59:02 PM EST | |||
| 35.00 | 12.40 | 14.20 | 13.30 | % | 0.38 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 9/30/2026 2:59:02 PM EST |