Options Chain for MOSAIC CO NEW COM (MOS) - $29.65 as of 2/13/2026 8:17:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.15 | 19.10 | 17.13 | % | 1.37 | 0 | 0 | 7.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 15.00 | 12.65 | 16.55 | 14.60 | % | 0.97 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST | |||
| 17.50 | 11.40 | 12.60 | 12.00 | 11.20 | 0.00 | 0.00% | 0.69 | 0 | 8 | 3.01 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:10 PM EST |
| 20.00 | 9.10 | 10.20 | 9.65 | 9.80 | 0.00 | 0.00% | 0.48 | 0 | 339 | 2.54 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 22.50 | 6.60 | 7.50 | 7.05 | 6.55 | 0.00 | 0.00% | 0.31 | 0 | 80 | 1.69 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:10 PM EST |
| 25.00 | 4.40 | 5.00 | 4.70 | 4.80 | -1.30 | -21.32% | 0.19 | 5 | 1,121 | 1.19 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 27.50 | 2.07 | 2.34 | 2.21 | 2.11 | -0.35 | -14.23% | 0.08 | 16 | 4,660 | 0.56 | 0.90 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 30.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.20 | -28.58% | 0.02 | 360 | 4,465 | 0.42 | 0.43 | 0.23 | -0.05 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 32.50 | 0.06 | 0.10 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 685 | 2,624 | 0.49 | 0.06 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 12 | 1,348 | 0.53 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 4:00:10 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 72 | 1.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,813 | 0.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 25.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 25 | 3,297 | 0.67 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 27.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 87 | 3,642 | 0.46 | -0.10 | 0.10 | -0.02 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 30.00 | 0.82 | 0.92 | 0.87 | 0.84 | +0.04 | +5.00% | 0.03 | 183 | 897 | 0.41 | -0.57 | 0.23 | -0.05 | 2/13/2026 | 2/13/2026 4:00:10 PM EST |
| 32.50 | 2.62 | 3.35 | 2.99 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 228 | 0.89 | -0.94 | 0.07 | -0.02 | 2/12/2026 | 2/13/2026 4:00:10 PM EST |
| 35.00 | 5.05 | 5.95 | 5.50 | 7.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:10 PM EST |
| 37.50 | 7.35 | 8.50 | 7.93 | % | 0.21 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:10 PM EST |