Options Chain for MOSAIC CO COM (MOS) - $21.82 as of 5/12/2026 7:38:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.70 | 9.20 | 8.45 | % | 0.60 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 15.00 | 6.70 | 8.10 | 7.40 | % | 0.49 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 16.00 | 5.50 | 7.20 | 6.35 | % | 0.40 | 0 | 0 | 1.12 | 0.99 | 0.02 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 17.00 | 4.70 | 5.90 | 5.30 | % | 0.31 | 0 | 0 | 0.87 | 0.95 | 0.03 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 18.00 | 3.90 | 4.80 | 4.35 | 5.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.69 | 0.90 | 0.05 | -0.01 | 5/7/2026 | 5/12/2026 4:00:14 PM EST |
| 19.00 | 3.10 | 4.00 | 3.55 | % | 0.19 | 0 | 0 | 0.67 | 0.85 | 0.06 | -0.01 | 5/12/2026 4:00:14 PM EST | |||
| 20.00 | 2.70 | 3.10 | 2.90 | 2.85 | +0.35 | +14.00% | 0.14 | 15 | 3 | 0.49 | 0.77 | 0.08 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 21.00 | 1.95 | 2.35 | 2.15 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.10 | -0.01 | 5/12/2026 4:00:14 PM EST | |||
| 22.00 | 1.50 | 1.70 | 1.60 | 1.40 | +0.15 | +12.00% | 0.07 | 26 | 129 | 0.47 | 0.56 | 0.11 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 23.00 | 1.05 | 1.30 | 1.18 | 1.23 | +0.51 | +70.84% | 0.05 | 10 | 9 | 0.47 | 0.46 | 0.11 | -0.02 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 24.00 | 0.70 | 0.95 | 0.83 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.47 | 0.36 | 0.10 | -0.01 | 5/8/2026 | 5/12/2026 4:00:14 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.51 | +0.05 | +10.87% | 0.02 | 40 | 38 | 0.48 | 0.27 | 0.09 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | % | 0.02 | 0 | 0 | 0.49 | 0.21 | 0.07 | -0.01 | 5/12/2026 4:00:14 PM EST | |||
| 27.00 | 0.20 | 0.40 | 0.30 | 0.22 | % | 0.01 | 10 | 0 | 0.50 | 0.15 | 0.06 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST | |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 1 | 0 | 0.50 | 0.11 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST | |
| 29.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.57 | 0.08 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.03 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.81 | 0.03 | 0.02 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.01 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 5/12/2026 4:00:14 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.02 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 17.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.03 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 18.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.15 | -37.50% | 0.01 | 4 | 12 | 0.48 | -0.10 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 19.00 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.51 | -0.15 | 0.06 | -0.01 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 20.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.05 | -7.70% | 0.03 | 4 | 9 | 0.47 | -0.23 | 0.08 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 21.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.25 | -22.73% | 0.04 | 13 | 28 | 0.46 | -0.33 | 0.10 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 22.00 | 1.15 | 1.55 | 1.35 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.48 | -0.44 | 0.11 | -0.01 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 23.00 | 1.70 | 2.00 | 1.85 | 1.95 | -0.23 | -10.55% | 0.08 | 8 | 3 | 0.47 | -0.54 | 0.11 | -0.02 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 24.00 | 2.25 | 2.70 | 2.48 | 3.28 | +0.31 | +10.44% | 0.10 | 10 | 15 | 0.46 | -0.64 | 0.10 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 25.00 | 3.10 | 3.50 | 3.30 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.49 | -0.73 | 0.09 | -0.01 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 26.00 | 3.70 | 4.60 | 4.15 | 4.75 | +0.03 | +0.64% | 0.16 | 1 | 11 | 0.45 | -0.79 | 0.07 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 27.00 | 4.70 | 5.60 | 5.15 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.52 | -0.85 | 0.06 | -0.01 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 28.00 | 5.60 | 6.50 | 6.05 | 6.23 | % | 0.22 | 1 | 0 | 0.80 | -0.89 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST | |
| 29.00 | 6.50 | 7.50 | 7.00 | % | 0.24 | 0 | 0 | 0.87 | -0.92 | 0.04 | -0.01 | 5/12/2026 4:00:14 PM EST | |||
| 30.00 | 7.40 | 8.60 | 8.00 | % | 0.27 | 0 | 0 | 0.97 | -0.95 | 0.03 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 31.00 | 8.40 | 9.70 | 9.05 | % | 0.29 | 0 | 0 | 1.08 | -0.97 | 0.02 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 32.00 | 9.40 | 10.70 | 10.05 | % | 0.31 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 33.00 | 10.20 | 11.80 | 11.00 | % | 0.33 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 34.00 | 10.90 | 12.80 | 11.85 | % | 0.35 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 35.00 | 12.00 | 13.80 | 12.90 | % | 0.37 | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST |