Options Chain for MOSAIC CO COM (MOS) - $21.49 as of 5/20/2026 4:45:08 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 | 8.90 | 9.60 | 9.25 | 9.10 | -1.95 | -17.65% | 0.74 | 9 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 13.00 | 8.20 | 9.10 | 8.65 | 8.67 | % | 0.67 | 2 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 14.00 | 7.20 | 8.10 | 7.65 | 9.55 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:09 PM EST |
| 15.00 | 6.30 | 7.20 | 6.75 | 6.80 | -0.85 | -11.12% | 0.45 | 87 | 17 | 1.22 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 16.00 | 5.30 | 6.10 | 5.70 | 7.40 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:09 PM EST |
| 17.00 | 4.40 | 5.20 | 4.80 | 4.80 | % | 0.28 | 2 | 0 | 0.91 | 0.99 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 17.50 | 3.50 | 4.70 | 4.10 | 4.10 | % | 0.23 | 25 | 13 | 0.83 | 0.96 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 18.00 | 2.95 | 4.20 | 3.58 | % | 0.20 | 0 | 0 | 0.76 | 0.93 | 0.06 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 19.00 | 2.15 | 3.10 | 2.63 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.55 | 0.86 | 0.08 | -0.01 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 19.50 | 2.15 | 2.70 | 2.43 | 2.37 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | 0.81 | 0.10 | -0.01 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 20.00 | 2.05 | 2.30 | 2.18 | 1.95 | +0.15 | +8.34% | 0.11 | 7 | 857 | 0.48 | 0.76 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 20.50 | 1.75 | 1.90 | 1.83 | % | 0.09 | 0 | 0 | 0.46 | 0.70 | 0.13 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 21.00 | 1.45 | 1.55 | 1.50 | 1.45 | +0.22 | +17.89% | 0.07 | 7 | 1,166 | 0.44 | 0.63 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 21.50 | 1.15 | 1.35 | 1.25 | 1.00 | -0.04 | -3.85% | 0.06 | 7 | 32 | 0.47 | 0.56 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 22.00 | 0.95 | 1.10 | 1.03 | 0.89 | -0.02 | -2.20% | 0.05 | 77 | 326 | 0.47 | 0.49 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 22.50 | 0.75 | 0.85 | 0.80 | 0.74 | +0.09 | +13.85% | 0.04 | 47 | 2,101 | 0.46 | 0.42 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 23.00 | 0.55 | 0.75 | 0.65 | 0.53 | +0.03 | +6.00% | 0.03 | 1,227 | 176 | 0.47 | 0.35 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 23.50 | 0.40 | 0.60 | 0.50 | 0.45 | +0.05 | +12.50% | 0.02 | 8 | 211 | 0.46 | 0.30 | 0.12 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.06 | +20.69% | 0.02 | 30 | 4,841 | 0.47 | 0.25 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 24.50 | 0.25 | 0.40 | 0.33 | 0.25 | +0.02 | +8.70% | 0.01 | 8 | 61 | 0.48 | 0.21 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 25.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.05 | +25.00% | 0.01 | 72 | 6,386 | 0.47 | 0.17 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 25.50 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 34 | 2 | 0.47 | 0.14 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 26.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.01 | 49 | 4,394 | 0.47 | 0.12 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 26.50 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | 0.10 | 0.06 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 27.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 4 | 2 | 0.48 | 0.09 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 27.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 14 | 5,947 | 0.51 | 0.07 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.03 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 19 | 522 | 0.60 | 0.04 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 135 | 17,094 | 0.61 | 0.02 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.66 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.01 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 3,163 | 0.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.89 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,760 | 0.83 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.98 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 4:00:09 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 3,344 | 0.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 4:00:09 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30,483 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:09 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.05 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 4:00:09 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 959 | 1.22 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,077 | 1.18 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:09 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/20/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,873 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/20/2026 4:00:09 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,603 | 1.58 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 4:00:09 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 4:00:09 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 4:00:09 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.23 | -82.15% | 0.00 | 3 | 93 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | -0.01 | 0.03 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.18 | +0.08 | +80.00% | 0.01 | 350 | 1,200 | 0.55 | -0.04 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 18.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | -0.07 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.18 | -47.37% | 0.01 | 7 | 605 | 0.49 | -0.14 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 19.50 | 0.25 | 0.40 | 0.33 | 0.40 | -0.02 | -4.77% | 0.02 | 5 | 16 | 0.47 | -0.19 | 0.10 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 20.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.08 | -15.10% | 0.02 | 108 | 3,113 | 0.46 | -0.24 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 20.50 | 0.50 | 0.65 | 0.58 | 0.68 | -0.02 | -2.86% | 0.03 | 4 | 33 | 0.45 | -0.30 | 0.13 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 21.00 | 0.70 | 0.80 | 0.75 | 0.85 | -0.05 | -5.56% | 0.04 | 358 | 3,571 | 0.45 | -0.37 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 21.50 | 0.90 | 1.05 | 0.98 | 1.20 | -0.05 | -4.00% | 0.05 | 1 | 113 | 0.45 | -0.44 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 22.00 | 1.15 | 1.35 | 1.25 | 1.45 | -0.08 | -5.23% | 0.06 | 3 | 10 | 0.45 | -0.51 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 22.50 | 1.50 | 1.60 | 1.55 | 1.65 | -0.09 | -5.18% | 0.07 | 20 | 12,544 | 0.45 | -0.58 | 0.14 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 23.00 | 1.80 | 2.10 | 1.95 | 2.05 | % | 0.08 | 11 | 0 | 0.48 | -0.65 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 4:00:09 PM EST | |
| 23.50 | 2.15 | 2.95 | 2.55 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.59 | -0.70 | 0.12 | -0.02 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 24.00 | 2.55 | 2.75 | 2.65 | 3.00 | 0.00 | 0.00% | 0.11 | 0 | 886 | 0.46 | -0.75 | 0.11 | -0.01 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 24.50 | 2.90 | 3.80 | 3.35 | % | 0.14 | 0 | 0 | 0.59 | -0.79 | 0.10 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 25.00 | 3.30 | 3.90 | 3.60 | 3.80 | -0.20 | -5.00% | 0.14 | 56 | 7,332 | 0.50 | -0.83 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 25.50 | 3.80 | 4.70 | 4.25 | % | 0.17 | 0 | 0 | 0.62 | -0.86 | 0.07 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 26.00 | 4.30 | 5.20 | 4.75 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 1,240 | 0.66 | -0.88 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 26.50 | 4.70 | 5.60 | 5.15 | % | 0.19 | 0 | 0 | 0.96 | -0.90 | 0.06 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 27.00 | 5.10 | 6.10 | 5.60 | % | 0.21 | 0 | 0 | 1.00 | -0.91 | 0.05 | -0.01 | 5/20/2026 4:00:09 PM EST | |||
| 27.50 | 5.70 | 6.50 | 6.10 | 6.40 | 0.00 | 0.00% | 0.22 | 0 | 2,307 | 1.00 | -0.93 | 0.04 | -0.01 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 28.00 | 6.20 | 7.40 | 6.80 | % | 0.24 | 0 | 0 | 1.24 | -0.96 | 0.03 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 29.00 | 7.00 | 8.40 | 7.70 | 5.91 | 0.00 | 0.00% | 0.27 | 0 | 35 | 1.33 | -0.96 | 0.02 | 0.00 | 5/6/2026 | 5/20/2026 4:00:09 PM EST |
| 30.00 | 8.10 | 9.30 | 8.70 | 9.27 | 0.00 | 0.00% | 0.29 | 0 | 4,729 | 1.36 | -0.98 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 4:00:09 PM EST |
| 31.00 | 9.00 | 10.40 | 9.70 | 5.40 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.49 | -0.99 | 0.01 | 0.00 | 4/8/2026 | 5/20/2026 4:00:09 PM EST |
| 32.00 | 9.60 | 11.60 | 10.60 | % | 0.33 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 32.50 | 10.60 | 11.80 | 11.20 | 11.24 | +0.49 | +4.56% | 0.34 | 1 | 2,793 | 1.54 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:09 PM EST |
| 34.00 | 11.60 | 13.40 | 12.50 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 35.00 | 12.60 | 14.30 | 13.45 | 13.76 | 0.00 | 0.00% | 0.38 | 0 | 149 | 1.70 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 4:00:09 PM EST |
| 36.00 | 14.10 | 15.30 | 14.70 | % | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 37.50 | 15.50 | 16.80 | 16.15 | 14.28 | 0.00 | 0.00% | 0.43 | 0 | 1,067 | 1.85 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/20/2026 4:00:09 PM EST |
| 39.00 | 16.80 | 18.40 | 17.60 | % | 0.45 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 40.00 | 17.60 | 19.30 | 18.45 | % | 0.46 | 0 | 79 | 1.98 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 41.00 | 18.60 | 20.30 | 19.45 | % | 0.47 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 42.50 | 20.10 | 21.80 | 20.95 | % | 0.49 | 0 | 2 | 2.10 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 45.00 | 22.60 | 24.30 | 23.45 | 21.27 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 5/20/2026 4:00:09 PM EST |
| 47.50 | 25.10 | 26.90 | 26.00 | % | 0.55 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 50.00 | 27.60 | 29.30 | 28.45 | % | 0.57 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:09 PM EST | |||
| 55.00 | 32.60 | 34.30 | 33.45 | 31.20 | 0.00 | 0.00% | 0.61 | 0 | 40 | 2.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/20/2026 4:00:09 PM EST |