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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.00 | 10.90 | 10.45 | % | 0.75 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 15.00 | 9.00 | 9.90 | 9.45 | % | 0.63 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 15.50 | 8.50 | 9.50 | 9.00 | % | 0.58 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 16.00 | 8.00 | 9.40 | 8.70 | % | 0.54 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 16.50 | 7.50 | 8.50 | 8.00 | % | 0.48 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 17.00 | 7.00 | 8.00 | 7.50 | % | 0.44 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 17.50 | 6.50 | 7.90 | 7.20 | % | 0.41 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 18.00 | 6.00 | 7.00 | 6.50 | % | 0.36 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 18.50 | 5.50 | 6.50 | 6.00 | % | 0.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 19.00 | 5.00 | 6.00 | 5.50 | 6.10 | 0.00 | 0.00% | 0.29 | 0 | 8 | 1.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:13 PM EST |
| 19.50 | 4.50 | 5.50 | 5.00 | % | 0.26 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 20.00 | 3.70 | 5.20 | 4.45 | 4.25 | +0.41 | +10.68% | 0.22 | 322 | 422 | 1.47 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 20.50 | 3.50 | 4.50 | 4.00 | 3.80 | +0.32 | +9.20% | 0.20 | 234 | 236 | 1.09 | 0.99 | 0.01 | -0.01 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 21.00 | 2.75 | 4.20 | 3.48 | 3.27 | +0.42 | +14.74% | 0.17 | 322 | 422 | 1.24 | 0.98 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 21.50 | 2.55 | 3.50 | 3.03 | 2.91 | +0.38 | +15.02% | 0.14 | 235 | 233 | 0.89 | 0.95 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 22.00 | 2.20 | 3.00 | 2.60 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.78 | 0.92 | 0.07 | -0.02 | 3/30/2026 | 4/16/2026 4:00:13 PM EST |
| 22.50 | 1.80 | 2.60 | 2.20 | 1.92 | -0.74 | -27.82% | 0.10 | 1 | 1 | 0.79 | 0.88 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 23.00 | 1.85 | 2.00 | 1.93 | 1.57 | +0.48 | +44.04% | 0.08 | 253 | 70 | 0.52 | 0.83 | 0.13 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 23.50 | 1.35 | 1.80 | 1.58 | 1.35 | +0.55 | +68.75% | 0.07 | 1 | 58 | 0.54 | 0.77 | 0.16 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 24.00 | 1.10 | 1.25 | 1.18 | 1.18 | +0.63 | +114.55% | 0.05 | 27 | 778 | 0.52 | 0.68 | 0.20 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 24.50 | 0.80 | 0.90 | 0.85 | 0.80 | +0.35 | +77.78% | 0.03 | 13 | 266 | 0.49 | 0.57 | 0.23 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 25.00 | 0.55 | 0.65 | 0.60 | 0.70 | +0.45 | +180.00% | 0.02 | 739 | 962 | 0.47 | 0.46 | 0.23 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 25.50 | 0.35 | 0.45 | 0.40 | 0.45 | +0.30 | +200.00% | 0.02 | 88 | 212 | 0.48 | 0.35 | 0.21 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 26.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 293 | 213 | 0.51 | 0.27 | 0.18 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 26.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.10 | +100.00% | 0.01 | 20 | 200 | 0.52 | 0.20 | 0.15 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 7 | 323 | 0.54 | 0.15 | 0.12 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 60 | 733 | 0.54 | 0.11 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | 0.08 | 0.07 | -0.02 | 4/14/2026 | 4/16/2026 4:00:13 PM EST |
| 28.50 | 0.00 | 0.25 | 0.13 | 0.09 | -0.11 | -55.00% | 0.00 | 21 | 104 | 0.88 | 0.04 | 0.04 | -0.01 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.01 | 0.02 | 0.03 | -0.01 | 4/13/2026 | 4/16/2026 4:00:13 PM EST |
| 29.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.23 | 0.01 | 0.02 | 0.00 | 4/13/2026 | 4/16/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.08 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 4/16/2026 4:00:13 PM EST |
| 30.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.38 | 0.00 | 0.01 | 0.00 | 4/14/2026 | 4/16/2026 4:00:13 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:13 PM EST |
| 31.50 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:13 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.51 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:13 PM EST |
| 33.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 36.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 15.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 10 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:13 PM EST | |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 16.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 18.50 | 0.00 | 0.05 | 0.03 | 0.01 | % | 0.00 | 10 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:13 PM EST | |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:13 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:13 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.40 | -0.01 | 0.01 | -0.01 | 4/16/2026 4:00:13 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.22 | -0.02 | 0.02 | -0.01 | 4/15/2026 | 4/16/2026 4:00:13 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 36 | 129 | 0.71 | -0.05 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 5 | 57 | 0.60 | -0.08 | 0.07 | -0.02 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 22.50 | 0.05 | 0.20 | 0.13 | 0.20 | -0.02 | -9.10% | 0.01 | 1 | 173 | 0.55 | -0.12 | 0.09 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 23.00 | 0.10 | 0.20 | 0.15 | 0.21 | -0.12 | -36.37% | 0.01 | 14 | 560 | 0.50 | -0.17 | 0.13 | -0.03 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 23.50 | 0.20 | 0.30 | 0.25 | 0.30 | -0.30 | -50.00% | 0.01 | 17 | 400 | 0.49 | -0.23 | 0.16 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.40 | -53.34% | 0.02 | 40 | 102 | 0.48 | -0.32 | 0.20 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 24.50 | 0.50 | 0.65 | 0.58 | 0.76 | -0.44 | -36.67% | 0.02 | 7 | 319 | 0.48 | -0.43 | 0.23 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 25.00 | 0.80 | 0.90 | 0.85 | 0.86 | -0.69 | -44.52% | 0.03 | 22 | 243 | 0.49 | -0.54 | 0.23 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 25.50 | 1.05 | 1.25 | 1.15 | 1.65 | +0.28 | +20.44% | 0.05 | 1 | 2 | 0.48 | -0.65 | 0.21 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 26.00 | 1.40 | 1.60 | 1.50 | 1.83 | +0.53 | +40.77% | 0.06 | 1 | 47 | 0.47 | -0.73 | 0.18 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 26.50 | 1.70 | 2.45 | 2.08 | 1.90 | -0.50 | -20.84% | 0.08 | 4 | 260 | 0.95 | -0.80 | 0.15 | -0.04 | 4/16/2026 | 4/16/2026 4:00:13 PM EST |
| 27.00 | 2.25 | 2.95 | 2.60 | 2.29 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.66 | -0.85 | 0.12 | -0.03 | 4/10/2026 | 4/16/2026 4:00:13 PM EST |
| 27.50 | 2.70 | 3.10 | 2.90 | 3.15 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.86 | -0.89 | 0.09 | -0.03 | 4/14/2026 | 4/16/2026 4:00:13 PM EST |
| 28.00 | 2.80 | 4.10 | 3.45 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.36 | -0.92 | 0.07 | -0.02 | 4/10/2026 | 4/16/2026 4:00:13 PM EST |
| 28.50 | 3.60 | 4.70 | 4.15 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 28 | 1.53 | -0.96 | 0.04 | -0.01 | 4/1/2026 | 4/16/2026 4:00:13 PM EST |
| 29.00 | 4.10 | 5.20 | 4.65 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.62 | -0.98 | 0.03 | -0.01 | 4/7/2026 | 4/16/2026 4:00:13 PM EST |
| 29.50 | 4.60 | 5.60 | 5.10 | % | 0.17 | 0 | 0 | 1.62 | -0.99 | 0.02 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 30.00 | 5.10 | 6.10 | 5.60 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.71 | -0.99 | 0.01 | 0.00 | 4/10/2026 | 4/16/2026 4:00:13 PM EST |
| 30.50 | 5.60 | 6.60 | 6.10 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.01 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 31.00 | 6.10 | 7.20 | 6.65 | % | 0.21 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 31.50 | 6.60 | 7.60 | 7.10 | % | 0.23 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 32.00 | 6.90 | 8.10 | 7.50 | % | 0.23 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 32.50 | 7.60 | 8.60 | 8.10 | % | 0.25 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 33.00 | 8.10 | 9.40 | 8.75 | % | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 33.50 | 8.60 | 9.90 | 9.25 | % | 0.28 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 35.00 | 10.10 | 11.10 | 10.60 | % | 0.30 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST | |||
| 36.00 | 11.10 | 12.40 | 11.75 | % | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:13 PM EST |