Options Chain for MOSAIC CO COM (MOS) - $21.46 as of 6/9/2026 6:24:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.10 | 9.10 | 8.60 | 9.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 13.00 | 7.70 | 8.80 | 8.25 | 8.67 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 14.00 | 6.60 | 7.60 | 7.10 | 9.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 15.00 | 6.00 | 6.60 | 6.30 | 6.42 | -1.95 | -23.30% | 0.42 | 2 | 5 | 1.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 16.00 | 4.60 | 5.60 | 5.10 | 7.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 17.00 | 3.70 | 4.60 | 4.15 | 4.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 17.50 | 3.20 | 4.10 | 3.65 | 5.05 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 18.00 | 2.70 | 3.60 | 3.15 | 4.47 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.11 | 0.99 | 0.03 | 0.00 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 19.00 | 1.80 | 2.60 | 2.20 | 2.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.86 | 0.93 | 0.08 | -0.01 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 19.50 | 1.45 | 2.05 | 1.75 | 2.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | 0.87 | 0.12 | -0.02 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 20.00 | 1.30 | 1.65 | 1.48 | 1.35 | -0.55 | -28.95% | 0.07 | 30 | 769 | 0.65 | 0.79 | 0.17 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 20.50 | 1.00 | 1.40 | 1.20 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.57 | 0.69 | 0.21 | -0.03 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 21.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.26 | -24.53% | 0.04 | 44 | 1,157 | 0.53 | 0.58 | 0.23 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 21.50 | 0.55 | 0.65 | 0.60 | 0.45 | -0.25 | -35.72% | 0.03 | 1 | 61 | 0.53 | 0.46 | 0.23 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.15 | -30.00% | 0.02 | 73 | 456 | 0.52 | 0.36 | 0.22 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 22.50 | 0.25 | 0.30 | 0.28 | 0.25 | -0.12 | -32.44% | 0.01 | 94 | 1,701 | 0.53 | 0.26 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 220 | 1,265 | 0.53 | 0.18 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 331 | 1,743 | 0.51 | 0.12 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 40 | 5,570 | 0.55 | 0.08 | 0.08 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 631 | 0.67 | 0.05 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 22 | 7,530 | 0.63 | 0.03 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 230 | 665 | 0.80 | 0.02 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 85 | 4,924 | 0.75 | 0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.93 | 0.00 | 0.01 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.99 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 5,909 | 0.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.20 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 17,040 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,147 | 1.36 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.66 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/9/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 10,966 | 1.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.82 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 3,341 | 1.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.82 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30,454 | 1.88 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:04 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 974 | 2.25 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,072 | 2.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.71 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,873 | 2.41 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,603 | 2.90 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 61 | 1.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 101 | 1,489 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.79 | -0.01 | 0.03 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 429 | 0.54 | -0.07 | 0.08 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 5 | 27 | 0.48 | -0.13 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 20.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 133 | 2,817 | 0.47 | -0.21 | 0.17 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 20.50 | 0.30 | 0.40 | 0.35 | 0.30 | -0.01 | -3.23% | 0.02 | 24 | 563 | 0.51 | -0.31 | 0.21 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 21.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.06 | +12.00% | 0.03 | 54 | 4,075 | 0.51 | -0.42 | 0.23 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 21.50 | 0.75 | 0.90 | 0.83 | 0.81 | +0.16 | +24.62% | 0.04 | 4 | 279 | 0.51 | -0.54 | 0.23 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 22.00 | 1.05 | 1.20 | 1.13 | 1.12 | +0.12 | +12.00% | 0.05 | 2 | 399 | 0.52 | -0.64 | 0.22 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 22.50 | 1.40 | 1.55 | 1.48 | 1.49 | +0.22 | +17.33% | 0.07 | 17 | 12,221 | 0.51 | -0.74 | 0.19 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 23.00 | 1.70 | 2.10 | 1.90 | 1.90 | +0.35 | +22.59% | 0.08 | 1 | 213 | 0.75 | -0.82 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 23.50 | 2.10 | 2.90 | 2.50 | 1.32 | 0.00 | 0.00% | 0.11 | 0 | 246 | 1.11 | -0.88 | 0.12 | -0.02 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 24.00 | 2.60 | 3.00 | 2.80 | 2.90 | +0.48 | +19.84% | 0.12 | 2 | 896 | 0.84 | -0.92 | 0.08 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 24.50 | 3.00 | 3.90 | 3.45 | 3.47 | +0.74 | +27.11% | 0.14 | 1 | 20 | 1.32 | -0.95 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 25.00 | 3.60 | 4.30 | 3.95 | 3.95 | +0.45 | +12.86% | 0.16 | 47 | 6,319 | 1.32 | -0.97 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 25.50 | 4.00 | 4.90 | 4.45 | 3.31 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.50 | -0.98 | 0.02 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 26.00 | 4.50 | 5.40 | 4.95 | 3.90 | 0.00 | 0.00% | 0.19 | 0 | 800 | 1.59 | -0.99 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 26.50 | 4.70 | 5.90 | 5.30 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.01 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 27.00 | 5.20 | 6.40 | 5.80 | 3.35 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 27.50 | 6.00 | 6.90 | 6.45 | 6.42 | +0.62 | +10.69% | 0.23 | 27 | 1,654 | 1.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 28.00 | 6.40 | 7.40 | 6.90 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 29.00 | 7.40 | 8.40 | 7.90 | 5.91 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 6/9/2026 4:00:04 PM EST |
| 30.00 | 8.40 | 9.40 | 8.90 | 7.79 | 0.00 | 0.00% | 0.30 | 0 | 3,866 | 2.17 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 31.00 | 9.20 | 10.40 | 9.80 | 5.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:04 PM EST |
| 32.00 | 10.20 | 11.40 | 10.80 | % | 0.34 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 32.50 | 10.90 | 11.80 | 11.35 | 11.02 | 0.00 | 0.00% | 0.35 | 0 | 31 | 2.36 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 34.00 | 12.40 | 13.40 | 12.90 | % | 0.38 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 35.00 | 13.40 | 14.40 | 13.90 | 11.65 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.74 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 36.00 | 14.40 | 15.40 | 14.90 | 11.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 37.50 | 15.90 | 16.90 | 16.40 | 15.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.98 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 39.00 | 17.40 | 18.40 | 17.90 | % | 0.46 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 40.00 | 18.40 | 19.40 | 18.90 | 17.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 41.00 | 19.40 | 20.40 | 19.90 | % | 0.49 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 42.50 | 20.90 | 21.90 | 21.40 | % | 0.50 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 45.00 | 23.40 | 24.40 | 23.90 | 21.27 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 6/9/2026 4:00:04 PM EST |
| 47.50 | 25.90 | 26.90 | 26.40 | % | 0.56 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 50.00 | 28.40 | 29.40 | 28.90 | % | 0.58 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 55.00 | 33.20 | 34.40 | 33.80 | 32.49 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |