Options Chain for MOSAIC CO COM (MOS) - $29.15 as of 3/11/2026 9:28:39 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 | 12.90 | 15.55 | 14.23 | % | 0.95 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:15 PM EST | |||
| 17.50 | 10.40 | 13.10 | 11.75 | % | 0.67 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:15 PM EST | |||
| 20.00 | 7.65 | 9.85 | 8.75 | 6.29 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.11 | 0.99 | 0.01 | -0.01 | 3/5/2026 | 3/11/2026 4:00:15 PM EST |
| 22.50 | 6.80 | 7.05 | 6.93 | 6.94 | +2.09 | +43.10% | 0.31 | 10 | 3 | 0.55 | 0.94 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 25.00 | 4.55 | 4.85 | 4.70 | 4.68 | +2.09 | +80.70% | 0.19 | 396 | 841 | 0.52 | 0.84 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 27.50 | 2.77 | 3.10 | 2.94 | 3.10 | +1.76 | +131.35% | 0.11 | 1,086 | 3,523 | 0.53 | 0.68 | 0.07 | -0.03 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 30.00 | 1.71 | 1.80 | 1.76 | 1.70 | +1.07 | +169.85% | 0.06 | 3,838 | 14,322 | 0.55 | 0.48 | 0.08 | -0.03 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 32.50 | 0.99 | 1.07 | 1.03 | 1.04 | +0.73 | +235.49% | 0.03 | 1,568 | 1,752 | 0.58 | 0.32 | 0.07 | -0.03 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 35.00 | 0.53 | 0.67 | 0.60 | 0.66 | +0.51 | +340.00% | 0.02 | 901 | 1,316 | 0.61 | 0.21 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 37.50 | 0.36 | 0.45 | 0.41 | 0.40 | +0.30 | +300.00% | 0.01 | 434 | 116 | 0.66 | 0.13 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 40.00 | 0.24 | 0.36 | 0.30 | 0.29 | +0.24 | +480.00% | 0.01 | 60 | 241 | 0.71 | 0.08 | 0.03 | -0.01 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 42.50 | 0.18 | 0.26 | 0.22 | 0.23 | +0.18 | +360.00% | 0.01 | 8,855 | 2 | 0.75 | 0.05 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 4:00:15 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 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:15 PM EST | |||
| 17.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 42 | 56 | 0.84 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 20.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 9 | 2,282 | 0.68 | -0.01 | 0.01 | -0.01 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 22.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.22 | -62.86% | 0.01 | 63 | 739 | 0.55 | -0.06 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 25.00 | 0.40 | 0.45 | 0.43 | 0.42 | -0.50 | -54.35% | 0.02 | 750 | 2,689 | 0.53 | -0.16 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 27.50 | 1.10 | 1.18 | 1.14 | 1.14 | -1.04 | -47.71% | 0.04 | 141 | 2,020 | 0.53 | -0.32 | 0.07 | -0.03 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 30.00 | 2.38 | 2.51 | 2.45 | 2.46 | -1.54 | -38.50% | 0.08 | 765 | 349 | 0.55 | -0.52 | 0.08 | -0.03 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 32.50 | 4.15 | 4.35 | 4.25 | 4.55 | -1.38 | -23.28% | 0.13 | 2 | 15 | 0.59 | -0.68 | 0.07 | -0.03 | 3/11/2026 | 3/11/2026 4:00:15 PM EST |
| 35.00 | 6.20 | 7.30 | 6.75 | 5.95 | 0.00 | 0.00% | 0.19 | 0 | 49 | 0.75 | -0.79 | 0.05 | -0.02 | 2/20/2026 | 3/11/2026 4:00:15 PM EST |
| 37.50 | 8.50 | 9.75 | 9.13 | % | 0.24 | 0 | 0 | 0.83 | -0.87 | 0.04 | -0.02 | 3/11/2026 4:00:15 PM EST | |||
| 40.00 | 10.90 | 12.40 | 11.65 | % | 0.29 | 0 | 0 | 0.93 | -0.92 | 0.03 | -0.01 | 3/11/2026 4:00:15 PM EST | |||
| 42.50 | 12.80 | 14.80 | 13.80 | % | 0.32 | 0 | 0 | 1.36 | -0.95 | 0.02 | -0.01 | 3/11/2026 4:00:15 PM EST |