Options Chain for MOSAIC CO COM (MOS) - $25.27 as of 4/10/2026 9:47:31 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 | 8.50 | 9.50 | 9.00 | 9.90 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:11 PM EST |
| 16.00 | 7.50 | 8.50 | 8.00 | 7.90 | 0.00 | 0.00% | 0.50 | 0 | 32 | 5.63 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:11 PM EST |
| 16.50 | 7.00 | 8.00 | 7.50 | % | 0.45 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 17.00 | 6.50 | 7.50 | 7.00 | 7.25 | 0.00 | 0.00% | 0.41 | 0 | 4 | 5.01 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 17.50 | 6.00 | 7.00 | 6.50 | 6.85 | 0.00 | 0.00% | 0.37 | 0 | 4 | 4.70 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 18.00 | 5.50 | 6.50 | 6.00 | % | 0.33 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 18.50 | 5.00 | 6.00 | 5.50 | % | 0.30 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 19.00 | 4.50 | 5.50 | 5.00 | 5.05 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 19.50 | 4.00 | 5.00 | 4.50 | % | 0.23 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 20.00 | 3.60 | 4.30 | 3.95 | 3.91 | -1.44 | -26.92% | 0.20 | 2 | 46 | 2.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 20.50 | 3.00 | 4.00 | 3.50 | % | 0.17 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 21.00 | 2.50 | 3.50 | 3.00 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 7 | 2.69 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:11 PM EST |
| 21.50 | 2.05 | 2.90 | 2.48 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 2.23 | 1.00 | 0.02 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 22.00 | 1.55 | 2.20 | 1.88 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 45 | 1.60 | 0.98 | 0.06 | -0.01 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 22.50 | 1.10 | 1.65 | 1.38 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 209 | 1.25 | 0.94 | 0.15 | -0.03 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 23.00 | 0.80 | 1.10 | 0.95 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.51 | 0.84 | 0.29 | -0.09 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 23.50 | 0.40 | 0.55 | 0.48 | 0.55 | -0.30 | -35.30% | 0.02 | 23 | 381 | 0.40 | 0.66 | 0.44 | -0.11 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.35 | -0.13 | -27.09% | 0.01 | 278 | 524 | 0.53 | 0.44 | 0.43 | -0.11 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 24.50 | 0.15 | 0.20 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 97 | 553 | 0.60 | 0.27 | 0.32 | -0.09 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.08 | -57.15% | 0.00 | 202 | 3,827 | 0.77 | 0.14 | 0.21 | -0.06 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 25.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.05 | -55.56% | 0.00 | 32 | 948 | 0.69 | 0.07 | 0.12 | -0.03 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 60 | 1,352 | 0.99 | 0.03 | 0.06 | -0.01 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.00 | 4 | 1,156 | 1.51 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 2,866 | 1.09 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 18 | 5,819 | 1.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 1,883 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 28.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 285 | 2.46 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 430 | 2.11 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 133 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 15,977 | 1.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 31.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:11 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 431 | 2.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,557 | 2.22 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.75 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:11 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 10,411 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,510 | 3.02 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3,934 | 3.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 50 | 10,932 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,106 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.29 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:11 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 105 | 30 | 3.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 20 | 30 | 2.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 100 | 30 | 2.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.31 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.69 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:11 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 101 | 2,447 | 1.44 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:11 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:11 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 33 | 0.94 | 0.00 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.77 | -0.02 | 0.06 | -0.01 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 194 | 3,244 | 0.60 | -0.07 | 0.15 | -0.03 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 0.00 | 250 | 77 | 0.54 | -0.16 | 0.29 | -0.09 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 23.50 | 0.10 | 0.30 | 0.20 | 0.24 | -0.01 | -4.00% | 0.01 | 352 | 2,344 | 0.48 | -0.34 | 0.44 | -0.11 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 24.00 | 0.35 | 0.60 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 112 | 1,249 | 0.53 | -0.56 | 0.43 | -0.11 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 24.50 | 0.70 | 1.05 | 0.88 | 0.84 | +0.19 | +29.24% | 0.04 | 6 | 2,109 | 0.88 | -0.73 | 0.32 | -0.09 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 25.00 | 1.20 | 1.40 | 1.30 | 1.23 | +0.03 | +2.50% | 0.05 | 1,273 | 6,948 | 0.83 | -0.86 | 0.21 | -0.06 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 25.50 | 1.50 | 2.10 | 1.80 | 1.57 | 0.00 | 0.00% | 0.07 | 0 | 307 | 1.40 | -0.93 | 0.12 | -0.03 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 26.00 | 1.80 | 2.55 | 2.18 | 2.04 | +0.62 | +43.67% | 0.08 | 5 | 371 | 1.50 | -0.97 | 0.06 | -0.01 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 26.50 | 2.55 | 2.90 | 2.73 | 2.73 | +0.83 | +43.69% | 0.10 | 1 | 669 | 1.34 | -0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 27.00 | 3.00 | 3.60 | 3.30 | 3.03 | +0.81 | +36.49% | 0.12 | 1 | 111 | 1.96 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 27.50 | 3.50 | 3.90 | 3.70 | 3.68 | +0.28 | +8.24% | 0.13 | 37 | 4,728 | 1.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 28.00 | 4.00 | 4.60 | 4.30 | 4.26 | +0.48 | +12.70% | 0.15 | 1 | 8 | 2.28 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 28.50 | 4.10 | 5.10 | 4.60 | 4.66 | +0.48 | +11.49% | 0.16 | 1 | 3 | 2.43 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 29.00 | 5.00 | 5.50 | 5.25 | 3.67 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 29.50 | 5.10 | 6.00 | 5.55 | 4.33 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:11 PM EST |
| 30.00 | 6.00 | 6.40 | 6.20 | 6.20 | +0.11 | +1.81% | 0.21 | 13 | 1,960 | 2.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:11 PM EST |
| 30.50 | 6.10 | 7.10 | 6.60 | 6.37 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 31.00 | 6.60 | 7.60 | 7.10 | 6.87 | 0.00 | 0.00% | 0.23 | 0 | 4 | 3.12 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 31.50 | 7.10 | 8.10 | 7.60 | 7.27 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.25 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:11 PM EST |
| 32.00 | 7.60 | 8.60 | 8.10 | % | 0.25 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 32.50 | 8.00 | 9.10 | 8.55 | 7.74 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 33.00 | 8.60 | 9.60 | 9.10 | 8.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 35.00 | 10.50 | 11.50 | 11.00 | 9.92 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:11 PM EST |
| 37.50 | 13.10 | 14.00 | 13.55 | 12.58 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:11 PM EST |
| 40.00 | 15.50 | 16.50 | 16.00 | % | 0.40 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 42.50 | 18.10 | 19.00 | 18.55 | % | 0.44 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:11 PM EST | |||
| 45.00 | 20.60 | 21.50 | 21.05 | 19.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:11 PM EST |