Options Chain for MOSAIC CO COM (MOS) - $24.90 as of 3/27/2026 8:28:21 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 | 9.70 | 10.55 | 10.13 | % | 0.68 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 15.50 | 9.20 | 10.05 | 9.63 | % | 0.62 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 16.00 | 8.70 | 9.55 | 9.13 | % | 0.57 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 16.50 | 8.20 | 9.05 | 8.63 | % | 0.52 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 17.00 | 7.70 | 8.55 | 8.13 | % | 0.48 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 17.50 | 7.20 | 8.05 | 7.63 | % | 0.44 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 18.00 | 6.70 | 7.30 | 7.00 | 7.20 | % | 0.39 | 1 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:10 PM EST | |
| 18.50 | 6.20 | 7.10 | 6.65 | % | 0.36 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 19.00 | 5.70 | 6.55 | 6.13 | % | 0.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 19.50 | 5.20 | 6.05 | 5.63 | % | 0.29 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 20.00 | 4.70 | 5.55 | 5.13 | 4.85 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 2:59:10 PM EST |
| 20.50 | 4.20 | 5.05 | 4.63 | % | 0.23 | 0 | 0 | 1.74 | 1.00 | 0.01 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 21.00 | 3.80 | 4.55 | 4.18 | % | 0.20 | 0 | 0 | 1.59 | 0.99 | 0.01 | -0.01 | 3/27/2026 2:59:10 PM EST | |||
| 21.50 | 3.25 | 4.20 | 3.73 | 3.32 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.62 | 0.98 | 0.03 | -0.02 | 3/26/2026 | 3/27/2026 2:59:10 PM EST |
| 22.00 | 2.76 | 3.60 | 3.18 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.37 | 0.96 | 0.05 | -0.02 | 3/24/2026 | 3/27/2026 2:59:10 PM EST |
| 22.50 | 2.32 | 3.10 | 2.71 | 2.98 | +0.56 | +23.14% | 0.12 | 11 | 11 | 1.23 | 0.92 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 23.00 | 1.95 | 2.43 | 2.19 | 2.30 | -0.16 | -6.51% | 0.10 | 10 | 3 | 0.70 | 0.87 | 0.11 | -0.04 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 23.50 | 1.57 | 2.14 | 1.86 | 1.69 | -0.27 | -13.78% | 0.08 | 1 | 9 | 0.66 | 0.81 | 0.14 | -0.05 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 24.00 | 1.13 | 1.39 | 1.26 | 1.37 | +0.02 | +1.49% | 0.05 | 65 | 39 | 0.69 | 0.72 | 0.17 | -0.06 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 24.50 | 0.99 | 1.10 | 1.05 | 1.15 | 0.00 | 0.00% | 0.04 | 0 | 39 | 0.68 | 0.63 | 0.20 | -0.07 | 3/26/2026 | 3/27/2026 2:59:10 PM EST |
| 25.00 | 0.72 | 0.81 | 0.77 | 0.79 | -0.02 | -2.47% | 0.03 | 466 | 745 | 0.58 | 0.52 | 0.21 | -0.07 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 25.50 | 0.51 | 0.56 | 0.54 | 0.55 | -0.03 | -5.18% | 0.02 | 242 | 238 | 0.59 | 0.42 | 0.21 | -0.07 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 26.00 | 0.35 | 0.39 | 0.37 | 0.37 | 0.00 | 0.00% | 0.01 | 732 | 1,229 | 0.60 | 0.33 | 0.19 | -0.06 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 26.50 | 0.23 | 0.30 | 0.27 | 0.30 | 0.00 | 0.00% | 0.01 | 40 | 102 | 0.59 | 0.25 | 0.16 | -0.05 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 27.00 | 0.15 | 0.21 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 357 | 677 | 0.60 | 0.19 | 0.13 | -0.05 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 27.50 | 0.08 | 0.16 | 0.12 | 0.17 | +0.05 | +41.67% | 0.00 | 154 | 501 | 0.62 | 0.14 | 0.11 | -0.04 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 28.00 | 0.06 | 0.14 | 0.10 | 0.14 | -0.10 | -41.67% | 0.00 | 9 | 215 | 0.67 | 0.10 | 0.09 | -0.03 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 28.50 | 0.03 | 0.30 | 0.17 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.79 | 0.07 | 0.06 | -0.02 | 3/26/2026 | 3/27/2026 2:59:10 PM EST |
| 29.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 26 | 0.73 | 0.06 | 0.05 | -0.02 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 29.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 2 | 153 | 0.72 | 0.04 | 0.04 | -0.02 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 30.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 68 | 0.80 | 0.03 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.02 | -0.01 | 3/27/2026 2:59:10 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.01 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 31.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 32 | 1.04 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 33.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 33.50 | 0.00 | 0.04 | 0.02 | 0.05 | % | 0.00 | 11 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 2:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.46 | 0.23 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 15.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 16.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 16.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 17.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 17.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 18.00 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 18.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 19.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 19.50 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 20.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 20.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 21.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.54 | -0.01 | 0.01 | -0.01 | 3/23/2026 | 3/27/2026 2:59:10 PM EST |
| 21.50 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | -0.02 | 0.03 | -0.02 | 3/23/2026 | 3/27/2026 2:59:10 PM EST |
| 22.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.10 | -0.04 | 0.05 | -0.02 | 3/25/2026 | 3/27/2026 2:59:10 PM EST |
| 22.50 | 0.01 | 0.08 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 381 | 0.52 | -0.08 | 0.07 | -0.03 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 23.00 | 0.09 | 0.15 | 0.12 | 0.07 | -0.09 | -56.25% | 0.01 | 1 | 24 | 0.58 | -0.13 | 0.11 | -0.04 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 23.50 | 0.19 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 0.01 | 54 | 384 | 0.59 | -0.19 | 0.14 | -0.05 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 24.00 | 0.33 | 0.35 | 0.34 | 0.33 | -0.04 | -10.82% | 0.01 | 35 | 211 | 0.59 | -0.28 | 0.17 | -0.06 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 24.50 | 0.50 | 0.55 | 0.53 | 0.57 | +0.02 | +3.64% | 0.02 | 213 | 463 | 0.61 | -0.37 | 0.20 | -0.07 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 25.00 | 0.72 | 0.84 | 0.78 | 0.79 | 0.00 | 0.00% | 0.03 | 69 | 60 | 0.63 | -0.48 | 0.21 | -0.07 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 25.50 | 0.99 | 1.25 | 1.12 | 0.93 | +0.23 | +32.86% | 0.04 | 43 | 54 | 0.63 | -0.58 | 0.21 | -0.07 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 26.00 | 1.12 | 1.56 | 1.34 | 1.22 | -0.38 | -23.75% | 0.05 | 6 | 49 | 0.54 | -0.67 | 0.19 | -0.06 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 26.50 | 1.36 | 1.96 | 1.66 | 2.09 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.82 | -0.75 | 0.16 | -0.05 | 3/26/2026 | 3/27/2026 2:59:10 PM EST |
| 27.00 | 1.74 | 2.36 | 2.05 | 2.16 | -0.12 | -5.27% | 0.08 | 1 | 216 | 0.78 | -0.81 | 0.13 | -0.05 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 27.50 | 2.18 | 2.78 | 2.48 | 2.50 | -0.08 | -3.11% | 0.09 | 1 | 4 | 0.75 | -0.86 | 0.11 | -0.04 | 3/27/2026 | 3/27/2026 2:59:10 PM EST |
| 28.00 | 2.64 | 3.30 | 2.97 | % | 0.11 | 0 | 0 | 0.98 | -0.90 | 0.09 | -0.03 | 3/27/2026 2:59:10 PM EST | |||
| 28.50 | 3.05 | 3.85 | 3.45 | % | 0.12 | 0 | 0 | 1.07 | -0.93 | 0.06 | -0.02 | 3/27/2026 2:59:10 PM EST | |||
| 29.00 | 3.55 | 4.35 | 3.95 | % | 0.14 | 0 | 0 | 1.22 | -0.94 | 0.05 | -0.02 | 3/27/2026 2:59:10 PM EST | |||
| 29.50 | 4.05 | 4.85 | 4.45 | % | 0.15 | 0 | 0 | 1.31 | -0.96 | 0.04 | -0.02 | 3/27/2026 2:59:10 PM EST | |||
| 30.00 | 4.50 | 5.35 | 4.93 | % | 0.16 | 0 | 1 | 1.39 | -0.97 | 0.03 | -0.01 | 3/27/2026 2:59:10 PM EST | |||
| 30.50 | 5.00 | 5.80 | 5.40 | % | 0.18 | 0 | 1 | 1.41 | -0.99 | 0.02 | -0.01 | 3/27/2026 2:59:10 PM EST | |||
| 31.00 | 5.50 | 6.30 | 5.90 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.48 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 2:59:10 PM EST |
| 31.50 | 5.95 | 6.80 | 6.38 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 32.00 | 6.50 | 7.35 | 6.93 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 32.50 | 7.00 | 7.80 | 7.40 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 33.00 | 7.50 | 8.35 | 7.93 | % | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST | |||
| 33.50 | 8.00 | 8.85 | 8.43 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/27/2026 2:59:10 PM EST |