Options Chain for MOSAIC CO COM (MOS) - $26.17 as of 4/3/2026 3:30:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 9.30 | 11.10 | 10.20 | % | 0.64 | 0 | 0 | 1.45 | 1.00 | 0.01 | 0.00 | 4/2/2026 3:59:48 PM EST | |||
| 17.00 | 8.40 | 10.10 | 9.25 | % | 0.54 | 0 | 0 | 1.32 | 0.98 | 0.01 | 0.00 | 4/2/2026 3:59:48 PM EST | |||
| 18.00 | 7.50 | 9.10 | 8.30 | % | 0.46 | 0 | 0 | 1.17 | 0.95 | 0.02 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 19.00 | 6.60 | 8.10 | 7.35 | % | 0.39 | 0 | 0 | 1.05 | 0.93 | 0.02 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 20.00 | 5.80 | 7.00 | 6.40 | % | 0.32 | 0 | 0 | 0.89 | 0.89 | 0.03 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 21.00 | 5.00 | 6.10 | 5.55 | % | 0.26 | 0 | 0 | 0.82 | 0.86 | 0.04 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 22.00 | 4.20 | 5.30 | 4.75 | % | 0.22 | 0 | 0 | 0.53 | 0.81 | 0.05 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 23.00 | 3.50 | 4.50 | 4.00 | % | 0.17 | 0 | 0 | 0.56 | 0.75 | 0.05 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 24.00 | 2.85 | 3.80 | 3.33 | % | 0.14 | 0 | 0 | 0.56 | 0.69 | 0.06 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 25.00 | 2.30 | 3.20 | 2.75 | % | 0.11 | 0 | 0 | 0.57 | 0.62 | 0.07 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 26.00 | 1.80 | 2.60 | 2.20 | 2.50 | % | 0.08 | 5 | 0 | 0.56 | 0.55 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 3:59:48 PM EST | |
| 27.00 | 1.40 | 2.15 | 1.78 | 1.35 | % | 0.07 | 1 | 0 | 0.56 | 0.47 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 3:59:48 PM EST | |
| 28.00 | 1.25 | 1.70 | 1.48 | 1.48 | % | 0.05 | 10 | 0 | 0.58 | 0.40 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 3:59:48 PM EST | |
| 29.00 | 0.75 | 1.50 | 1.13 | % | 0.04 | 0 | 0 | 0.56 | 0.34 | 0.07 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 30.00 | 0.55 | 1.25 | 0.90 | 1.25 | % | 0.03 | 2 | 0 | 0.57 | 0.28 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 3:59:48 PM EST | |
| 31.00 | 0.35 | 1.05 | 0.70 | % | 0.02 | 0 | 0 | 0.56 | 0.24 | 0.06 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 32.00 | 0.25 | 0.85 | 0.55 | % | 0.02 | 0 | 0 | 0.56 | 0.20 | 0.05 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 33.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.57 | 0.16 | 0.04 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 34.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.04 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 35.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.03 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 36.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.03 | -0.01 | 4/2/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 4/2/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.05 | -0.02 | 0.01 | 0.00 | 4/2/2026 3:59:48 PM EST | |||
| 18.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.75 | -0.05 | 0.02 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 19.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.66 | -0.07 | 0.02 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 20.00 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 0.58 | -0.11 | 0.03 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 21.00 | 0.15 | 0.65 | 0.40 | % | 0.02 | 0 | 0 | 0.57 | -0.14 | 0.04 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 22.00 | 0.30 | 0.90 | 0.60 | % | 0.03 | 0 | 0 | 0.57 | -0.19 | 0.05 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 23.00 | 0.50 | 1.15 | 0.83 | % | 0.04 | 0 | 0 | 0.56 | -0.25 | 0.05 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 24.00 | 0.90 | 1.55 | 1.23 | 3.18 | % | 0.05 | 1 | 0 | 0.58 | -0.31 | 0.06 | -0.02 | 4/2/2026 | 4/2/2026 3:59:48 PM EST | |
| 25.00 | 1.20 | 2.00 | 1.60 | % | 0.06 | 0 | 0 | 0.57 | -0.38 | 0.07 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 26.00 | 1.65 | 2.50 | 2.08 | % | 0.08 | 0 | 0 | 0.56 | -0.45 | 0.07 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 27.00 | 2.20 | 3.20 | 2.70 | % | 0.10 | 0 | 0 | 0.58 | -0.53 | 0.07 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 28.00 | 2.80 | 3.90 | 3.35 | % | 0.12 | 0 | 0 | 0.58 | -0.60 | 0.07 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 29.00 | 3.40 | 4.60 | 4.00 | % | 0.14 | 0 | 0 | 0.56 | -0.66 | 0.07 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 30.00 | 4.20 | 5.40 | 4.80 | % | 0.16 | 0 | 0 | 0.56 | -0.72 | 0.06 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 31.00 | 5.00 | 6.30 | 5.65 | % | 0.18 | 0 | 0 | 0.55 | -0.76 | 0.06 | -0.02 | 4/2/2026 3:59:48 PM EST | |||
| 32.00 | 5.80 | 7.10 | 6.45 | % | 0.20 | 0 | 0 | 0.79 | -0.80 | 0.05 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 33.00 | 6.70 | 8.00 | 7.35 | % | 0.22 | 0 | 0 | 0.82 | -0.84 | 0.04 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 34.00 | 7.60 | 9.00 | 8.30 | % | 0.24 | 0 | 0 | 0.87 | -0.87 | 0.04 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 35.00 | 8.50 | 9.90 | 9.20 | % | 0.26 | 0 | 0 | 0.89 | -0.89 | 0.03 | -0.01 | 4/2/2026 3:59:48 PM EST | |||
| 36.00 | 9.50 | 10.90 | 10.20 | % | 0.28 | 0 | 0 | 0.94 | -0.91 | 0.03 | -0.01 | 4/2/2026 3:59:48 PM EST |