Options Chain for MOSAIC CO COM (MOS) - $17.68 as of 10/21/2026 8:28:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.00 | 8.40 | 7.70 | 8.35 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.58 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 12.50 | 5.10 | 5.90 | 5.50 | 6.86 | 0.00 | 0.00% | 0.44 | 0 | 19 | 1.10 | 0.97 | 0.03 | 0.00 | 10/13/2026 | 10/21/2026 3:59:54 PM EST |
| 14.00 | 3.70 | 4.40 | 4.05 | 11.00 | 0.00 | 0.00% | 0.29 | 0 | 47 | 0.59 | 0.89 | 0.05 | -0.01 | 9/16/2026 | 10/21/2026 3:59:54 PM EST |
| 15.00 | 3.00 | 3.20 | 3.10 | 3.10 | -1.20 | -27.91% | 0.21 | 105 | 386 | 0.53 | 0.82 | 0.08 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 16.00 | 2.25 | 2.45 | 2.35 | 2.81 | +0.21 | +8.08% | 0.15 | 1 | 168 | 0.51 | 0.72 | 0.09 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 17.50 | 1.35 | 1.60 | 1.48 | 1.50 | -0.10 | -6.25% | 0.08 | 85 | 157 | 0.50 | 0.56 | 0.11 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 19.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.10 | -10.00% | 0.04 | 22 | 336 | 0.49 | 0.39 | 0.11 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | 0.58 | -0.12 | -17.15% | 0.03 | 58 | 798 | 0.50 | 0.30 | 0.10 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.43 | -0.04 | -8.52% | 0.02 | 7,538 | 7,451 | 0.49 | 0.22 | 0.08 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.05 | -16.67% | 0.01 | 51 | 2,618 | 0.52 | 0.13 | 0.06 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.04 | -23.53% | 0.01 | 15 | 803 | 0.53 | 0.08 | 0.04 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 26 | 4,933 | 0.51 | 0.05 | 0.03 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 1,848 | 0.55 | 0.03 | 0.02 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 20 | 3,814 | 0.61 | 0.02 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,086 | 0.77 | 0.01 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 7,918 | 0.67 | 0.01 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,244 | 0.84 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,367 | 1.08 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.79 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/21/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,758 | 0.91 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:54 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.24 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:54 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/21/2026 3:59:54 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 10/21/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,703 | 1.18 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/21/2026 3:59:54 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/21/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.43 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/21/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.50 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/21/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.56 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/21/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.15 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/21/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 976 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/21/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/21/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | +0.01 | +11.12% | 0.01 | 3 | 115 | 0.73 | -0.03 | 0.03 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.02 | -9.10% | 0.01 | 17 | 725 | 0.51 | -0.11 | 0.05 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 3 | 550 | 0.50 | -0.18 | 0.08 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.75 | +0.06 | +8.70% | 0.04 | 563 | 2,248 | 0.52 | -0.28 | 0.09 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 17.50 | 1.20 | 1.40 | 1.30 | 1.30 | 0.00 | 0.00% | 0.07 | 120 | 1,872 | 0.50 | -0.44 | 0.11 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 19.00 | 2.10 | 2.45 | 2.28 | 2.36 | +0.27 | +12.92% | 0.12 | 76 | 1,753 | 0.53 | -0.61 | 0.11 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 20.00 | 2.85 | 3.10 | 2.98 | 2.85 | -0.05 | -1.73% | 0.15 | 29 | 4,995 | 0.53 | -0.70 | 0.10 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 21.00 | 3.60 | 3.90 | 3.75 | 3.66 | +0.16 | +4.58% | 0.18 | 4 | 1,489 | 0.52 | -0.78 | 0.08 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 22.50 | 4.90 | 5.30 | 5.10 | 5.00 | 0.00 | 0.00% | 0.23 | 4 | 4,040 | 0.55 | -0.87 | 0.06 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 24.00 | 6.30 | 6.70 | 6.50 | 6.15 | 0.00 | 0.00% | 0.27 | 0 | 1,741 | 0.71 | -0.92 | 0.04 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 25.00 | 7.20 | 7.70 | 7.45 | 7.20 | 0.00 | 0.00% | 0.30 | 0 | 7,410 | 0.77 | -0.95 | 0.03 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 26.00 | 7.80 | 8.70 | 8.25 | 8.00 | 0.00 | 0.00% | 0.32 | 0 | 2,081 | 0.83 | -0.97 | 0.02 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 27.50 | 9.20 | 10.20 | 9.70 | 9.60 | 0.00 | 0.00% | 0.35 | 0 | 421 | 0.91 | -0.98 | 0.01 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 29.00 | 10.60 | 11.90 | 11.25 | 5.10 | 0.00 | 0.00% | 0.39 | 0 | 141 | 1.11 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 10/21/2026 3:59:54 PM EST |
| 30.00 | 11.60 | 12.90 | 12.25 | 12.42 | +2.32 | +22.97% | 0.41 | 10 | 548 | 1.16 | -0.99 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 31.00 | 12.60 | 14.30 | 13.45 | 6.55 | 0.00 | 0.00% | 0.43 | 0 | 49 | 1.41 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/21/2026 3:59:54 PM EST |
| 32.50 | 14.10 | 15.70 | 14.90 | 14.85 | +7.50 | +102.05% | 0.46 | 195 | 419 | 1.43 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 34.00 | 15.50 | 17.20 | 16.35 | 11.25 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 10/21/2026 3:59:54 PM EST |
| 35.00 | 16.50 | 18.20 | 17.35 | 12.00 | 0.00 | 0.00% | 0.50 | 0 | 29 | 1.54 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 10/21/2026 3:59:54 PM EST |
| 36.00 | 17.50 | 19.20 | 18.35 | 12.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 10/21/2026 3:59:54 PM EST |
| 37.50 | 19.00 | 20.70 | 19.85 | 11.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/21/2026 3:59:54 PM EST |
| 39.00 | 20.50 | 22.20 | 21.35 | % | 0.55 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 40.00 | 21.50 | 23.10 | 22.30 | % | 0.56 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 41.00 | 22.60 | 24.00 | 23.30 | % | 0.57 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 42.50 | 24.10 | 25.50 | 24.80 | 16.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/21/2026 3:59:54 PM EST |
| 45.00 | 26.60 | 28.00 | 27.30 | % | 0.61 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 47.50 | 29.10 | 30.50 | 29.80 | % | 0.63 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 50.00 | 31.60 | 33.00 | 32.30 | % | 0.65 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 55.00 | 36.60 | 38.00 | 37.30 | % | 0.68 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST |