Options Chain for MOSAIC CO COM (MOS) - $23.56 as of 5/7/2026 11:31:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 9.20 | 10.90 | 10.05 | % | 0.77 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 14.00 | 8.20 | 10.20 | 9.20 | % | 0.66 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 15.00 | 7.20 | 9.20 | 8.20 | % | 0.55 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 16.00 | 6.20 | 8.20 | 7.20 | % | 0.45 | 0 | 0 | 1.58 | 1.00 | 0.01 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 17.00 | 5.30 | 7.10 | 6.20 | % | 0.36 | 0 | 0 | 1.35 | 0.98 | 0.02 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 18.00 | 4.40 | 6.10 | 5.25 | % | 0.29 | 0 | 0 | 1.19 | 0.93 | 0.04 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 19.00 | 3.70 | 5.00 | 4.35 | % | 0.23 | 0 | 0 | 0.98 | 0.89 | 0.05 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 20.00 | 3.00 | 4.00 | 3.50 | % | 0.17 | 0 | 0 | 0.83 | 0.82 | 0.07 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 21.00 | 2.45 | 2.70 | 2.58 | % | 0.12 | 0 | 0 | 0.50 | 0.74 | 0.09 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 22.00 | 1.80 | 2.10 | 1.95 | 2.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.64 | 0.10 | -0.02 | 5/1/2026 | 5/7/2026 2:59:01 PM EST |
| 23.00 | 1.25 | 1.60 | 1.43 | 1.57 | -0.13 | -7.65% | 0.06 | 1 | 3 | 0.50 | 0.53 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 2:59:01 PM EST |
| 24.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.12 | -11.22% | 0.04 | 8 | 2 | 0.51 | 0.42 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 2:59:01 PM EST |
| 25.00 | 0.60 | 0.80 | 0.70 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.50 | 0.32 | 0.10 | -0.02 | 5/6/2026 | 5/7/2026 2:59:01 PM EST |
| 26.00 | 0.40 | 0.60 | 0.50 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.51 | 0.25 | 0.08 | -0.02 | 5/6/2026 | 5/7/2026 2:59:01 PM EST |
| 27.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.52 | 0.18 | 0.07 | -0.01 | 5/6/2026 | 5/7/2026 2:59:01 PM EST |
| 28.00 | 0.15 | 0.35 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | 0.14 | 0.06 | -0.01 | 5/6/2026 | 5/7/2026 2:59:01 PM EST |
| 29.00 | 0.15 | 0.50 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.10 | 0.04 | -0.01 | 5/6/2026 | 5/7/2026 2:59:01 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.03 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 31.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.69 | 0.05 | 0.02 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.93 | 0.03 | 0.02 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.12 | 0.01 | 0.00 | 0.00 | 5/7/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 16.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.00 | -0.02 | 0.02 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 18.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 2 | 1 | 0.56 | -0.07 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 2:59:01 PM EST |
| 19.00 | 0.15 | 0.45 | 0.30 | % | 0.02 | 0 | 0 | 0.58 | -0.11 | 0.05 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 20.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | -0.18 | 0.07 | -0.01 | 5/5/2026 | 5/7/2026 2:59:01 PM EST |
| 21.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.10 | -15.39% | 0.03 | 10 | 18 | 0.49 | -0.26 | 0.09 | -0.02 | 5/7/2026 | 5/7/2026 2:59:01 PM EST |
| 22.00 | 0.85 | 1.05 | 0.95 | 1.02 | +0.22 | +27.50% | 0.04 | 13 | 12 | 0.52 | -0.36 | 0.10 | -0.02 | 5/7/2026 | 5/7/2026 2:59:01 PM EST |
| 23.00 | 1.35 | 1.55 | 1.45 | 1.45 | +0.10 | +7.41% | 0.06 | 4 | 66 | 0.51 | -0.47 | 0.11 | -0.02 | 5/7/2026 | 5/7/2026 2:59:01 PM EST |
| 24.00 | 1.90 | 2.20 | 2.05 | 2.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.58 | 0.11 | -0.02 | 5/5/2026 | 5/7/2026 2:59:01 PM EST |
| 25.00 | 2.60 | 2.90 | 2.75 | % | 0.11 | 0 | 0 | 0.52 | -0.68 | 0.10 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 26.00 | 3.20 | 3.70 | 3.45 | % | 0.13 | 0 | 0 | 0.46 | -0.75 | 0.08 | -0.02 | 5/7/2026 2:59:01 PM EST | |||
| 27.00 | 3.60 | 4.80 | 4.20 | 4.68 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.82 | 0.07 | -0.01 | 5/5/2026 | 5/7/2026 2:59:01 PM EST |
| 28.00 | 4.50 | 5.70 | 5.10 | % | 0.18 | 0 | 0 | 0.77 | -0.86 | 0.06 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 29.00 | 5.50 | 6.70 | 6.10 | % | 0.21 | 0 | 0 | 0.84 | -0.90 | 0.04 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 30.00 | 6.40 | 7.70 | 7.05 | % | 0.23 | 0 | 0 | 0.91 | -0.93 | 0.03 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 31.00 | 7.30 | 8.70 | 8.00 | % | 0.26 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 5/7/2026 2:59:01 PM EST | |||
| 32.00 | 8.20 | 9.80 | 9.00 | % | 0.28 | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 33.00 | 9.10 | 10.80 | 9.95 | % | 0.30 | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 34.00 | 10.10 | 12.00 | 11.05 | % | 0.33 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:59:01 PM EST | |||
| 35.00 | 11.00 | 12.80 | 11.90 | % | 0.34 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 5/7/2026 2:59:01 PM EST |