Options Chain for MOSAIC CO COM (MOS) - $26.19 as of 3/25/2026 8:11:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.05 | 11.35 | 10.70 | % | 0.71 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 15.50 | 9.55 | 10.85 | 10.20 | % | 0.66 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 16.00 | 9.00 | 10.40 | 9.70 | % | 0.61 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 16.50 | 8.55 | 9.90 | 9.23 | % | 0.56 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 17.00 | 8.00 | 9.40 | 8.70 | % | 0.51 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 17.50 | 7.50 | 8.85 | 8.18 | % | 0.47 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 18.00 | 7.00 | 8.35 | 7.68 | % | 0.43 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 18.50 | 6.55 | 7.95 | 7.25 | % | 0.39 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 19.00 | 6.05 | 7.45 | 6.75 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 19.50 | 5.65 | 6.95 | 6.30 | % | 0.32 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 20.00 | 5.20 | 6.45 | 5.83 | % | 0.29 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 20.50 | 4.65 | 6.00 | 5.33 | % | 0.26 | 0 | 0 | 1.05 | 1.00 | 0.01 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 21.00 | 4.15 | 5.50 | 4.83 | % | 0.23 | 0 | 0 | 0.97 | 0.98 | 0.03 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 21.50 | 4.00 | 4.95 | 4.48 | % | 0.21 | 0 | 0 | 0.98 | 0.96 | 0.04 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 22.00 | 3.55 | 4.45 | 4.00 | % | 0.18 | 0 | 0 | 0.90 | 0.93 | 0.05 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 22.50 | 3.25 | 3.95 | 3.60 | % | 0.16 | 0 | 0 | 0.79 | 0.90 | 0.06 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 23.00 | 2.86 | 3.55 | 3.21 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.78 | 0.86 | 0.08 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 23.50 | 2.45 | 3.10 | 2.78 | 2.15 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.72 | 0.81 | 0.09 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 24.00 | 2.12 | 2.70 | 2.41 | 1.98 | +0.31 | +18.57% | 0.10 | 5 | 26 | 0.54 | 0.76 | 0.10 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 24.50 | 2.04 | 2.41 | 2.23 | 2.12 | +0.72 | +51.43% | 0.09 | 3 | 36 | 0.65 | 0.71 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 25.00 | 1.68 | 2.09 | 1.89 | 1.76 | +0.33 | +23.08% | 0.08 | 5 | 223 | 0.63 | 0.65 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 25.50 | 1.36 | 1.74 | 1.55 | 1.20 | -0.05 | -4.00% | 0.06 | 31 | 33 | 0.61 | 0.58 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 26.00 | 1.11 | 1.44 | 1.28 | 1.26 | +0.26 | +26.00% | 0.05 | 41 | 64 | 0.60 | 0.52 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 26.50 | 0.86 | 1.22 | 1.04 | 0.59 | -0.21 | -26.25% | 0.04 | 3 | 26 | 0.59 | 0.46 | 0.13 | -0.04 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 27.00 | 0.71 | 1.05 | 0.88 | 0.73 | +0.08 | +12.31% | 0.03 | 46 | 159 | 0.60 | 0.40 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 27.50 | 0.55 | 0.82 | 0.69 | 0.70 | +0.14 | +25.00% | 0.03 | 23 | 13 | 0.59 | 0.34 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 28.00 | 0.40 | 0.68 | 0.54 | 0.50 | +0.08 | +19.05% | 0.02 | 17 | 16 | 0.58 | 0.29 | 0.11 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 28.50 | 0.31 | 0.58 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.59 | 0.24 | 0.10 | -0.03 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 29.00 | 0.28 | 0.39 | 0.34 | 0.21 | -0.09 | -30.00% | 0.01 | 3 | 32 | 0.58 | 0.20 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 29.50 | 0.21 | 0.48 | 0.35 | 0.20 | +0.09 | +81.82% | 0.01 | 1 | 6 | 0.64 | 0.16 | 0.08 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 30.00 | 0.14 | 0.34 | 0.24 | 0.34 | +0.13 | +61.91% | 0.01 | 10 | 106 | 0.61 | 0.13 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 30.50 | 0.15 | 0.21 | 0.18 | 0.20 | +0.04 | +25.00% | 0.01 | 3 | 1 | 0.61 | 0.10 | 0.06 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 31.00 | 0.02 | 0.19 | 0.11 | 0.19 | % | 0.00 | 2 | 0 | 0.54 | 0.08 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 31.50 | 0.04 | 0.17 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 15 | 1 | 0.60 | 0.06 | 0.04 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 32.00 | 0.01 | 0.36 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.05 | 0.03 | -0.01 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 32.50 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.03 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 1.04 | 0.03 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 33.50 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.99 | 0.02 | 0.02 | 0.00 | 3/25/2026 4:00:02 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 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 18.50 | 0.00 | 0.28 | 0.14 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 19.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 20.50 | 0.00 | 0.34 | 0.17 | 0.17 | +0.12 | +240.00% | 0.01 | 1 | 10 | 1.03 | 0.00 | 0.01 | 0.00 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.03 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 21.50 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.04 | 0.04 | -0.01 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 22.00 | 0.01 | 0.23 | 0.12 | 0.13 | -0.15 | -53.58% | 0.01 | 10 | 4 | 0.53 | -0.07 | 0.05 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 22.50 | 0.03 | 0.20 | 0.12 | 0.20 | -0.12 | -37.50% | 0.01 | 2 | 4 | 0.49 | -0.10 | 0.06 | -0.01 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 23.00 | 0.12 | 0.34 | 0.23 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.14 | 0.08 | -0.02 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 23.50 | 0.22 | 0.47 | 0.35 | 0.35 | -0.14 | -28.58% | 0.01 | 10 | 51 | 0.57 | -0.19 | 0.09 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 24.00 | 0.31 | 0.69 | 0.50 | 0.58 | -0.02 | -3.34% | 0.02 | 4 | 54 | 0.59 | -0.24 | 0.10 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 24.50 | 0.28 | 0.86 | 0.57 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.54 | -0.29 | 0.11 | -0.03 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 25.00 | 0.60 | 1.08 | 0.84 | 0.82 | -0.86 | -51.19% | 0.03 | 24 | 125 | 0.59 | -0.35 | 0.12 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 25.50 | 0.69 | 1.22 | 0.96 | 1.41 | % | 0.04 | 2 | 0 | 0.54 | -0.42 | 0.12 | -0.04 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 26.00 | 1.00 | 1.50 | 1.25 | % | 0.05 | 0 | 5 | 0.56 | -0.48 | 0.13 | -0.04 | 3/25/2026 4:00:02 PM EST | |||
| 26.50 | 1.24 | 1.83 | 1.54 | % | 0.06 | 0 | 0 | 0.57 | -0.54 | 0.13 | -0.04 | 3/25/2026 4:00:02 PM EST | |||
| 27.00 | 1.50 | 2.10 | 1.80 | % | 0.07 | 0 | 1 | 0.54 | -0.60 | 0.12 | -0.04 | 3/25/2026 4:00:02 PM EST | |||
| 27.50 | 1.92 | 2.51 | 2.22 | % | 0.08 | 0 | 2 | 0.58 | -0.66 | 0.12 | -0.03 | 3/25/2026 4:00:02 PM EST | |||
| 28.00 | 2.29 | 2.96 | 2.63 | % | 0.09 | 0 | 0 | 0.59 | -0.71 | 0.11 | -0.03 | 3/25/2026 4:00:02 PM EST | |||
| 28.50 | 2.67 | 3.25 | 2.96 | % | 0.10 | 0 | 1 | 0.54 | -0.76 | 0.10 | -0.03 | 3/25/2026 4:00:02 PM EST | |||
| 29.00 | 3.05 | 3.45 | 3.25 | 3.45 | % | 0.11 | 3 | 2 | 0.49 | -0.80 | 0.09 | -0.03 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 29.50 | 3.45 | 4.15 | 3.80 | % | 0.13 | 0 | 1 | 0.95 | -0.84 | 0.08 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 30.00 | 3.90 | 4.75 | 4.33 | 5.00 | % | 0.14 | 2 | 3 | 0.56 | -0.87 | 0.07 | -0.02 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 30.50 | 4.35 | 5.20 | 4.78 | % | 0.16 | 0 | 0 | 0.95 | -0.90 | 0.06 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 31.00 | 4.80 | 5.60 | 5.20 | % | 0.17 | 0 | 0 | 0.94 | -0.92 | 0.05 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 31.50 | 5.30 | 6.20 | 5.75 | % | 0.18 | 0 | 0 | 1.06 | -0.94 | 0.04 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 32.00 | 5.75 | 6.65 | 6.20 | % | 0.19 | 0 | 0 | 1.08 | -0.95 | 0.03 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 32.50 | 6.25 | 7.15 | 6.70 | % | 0.21 | 0 | 0 | 1.34 | -0.96 | 0.03 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 33.00 | 6.70 | 7.65 | 7.18 | % | 0.22 | 0 | 0 | 1.39 | -0.97 | 0.02 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 33.50 | 7.20 | 8.45 | 7.83 | % | 0.23 | 0 | 0 | 1.40 | -0.98 | 0.02 | 0.00 | 3/25/2026 4:00:02 PM EST |