Options Chain for MOSAIC CO COM (MOS) - $22.51 as of 5/25/2026 9:50:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 9.60 | 10.80 | 10.20 | % | 0.85 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 13.00 | 8.70 | 9.90 | 9.30 | 10.65 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:01 PM EST |
| 14.00 | 7.70 | 9.00 | 8.35 | % | 0.60 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 15.00 | 6.70 | 8.00 | 7.35 | 6.40 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 16.00 | 5.70 | 7.00 | 6.35 | 7.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:01 PM EST |
| 17.00 | 4.70 | 6.10 | 5.40 | 4.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 18.00 | 3.70 | 4.90 | 4.30 | 5.84 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.08 | 0.99 | 0.01 | 0.00 | 5/6/2026 | 5/22/2026 4:00:01 PM EST |
| 19.00 | 2.80 | 4.30 | 3.55 | 2.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.24 | 0.97 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 19.50 | 2.40 | 3.70 | 3.05 | % | 0.16 | 0 | 0 | 1.05 | 0.95 | 0.05 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 20.00 | 2.10 | 3.10 | 2.60 | 1.72 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.87 | 0.91 | 0.08 | -0.01 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 20.50 | 1.65 | 2.65 | 2.15 | % | 0.10 | 0 | 0 | 0.80 | 0.86 | 0.10 | -0.02 | 5/22/2026 4:00:01 PM EST | |||
| 21.00 | 1.30 | 2.20 | 1.75 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.73 | 0.80 | 0.14 | -0.02 | 5/11/2026 | 5/22/2026 4:00:01 PM EST |
| 21.50 | 1.30 | 1.55 | 1.43 | 1.43 | +0.50 | +53.77% | 0.07 | 9 | 27 | 0.44 | 0.72 | 0.17 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 22.00 | 1.00 | 1.20 | 1.10 | 1.07 | +0.32 | +42.67% | 0.05 | 30 | 287 | 0.46 | 0.63 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 22.50 | 0.75 | 0.90 | 0.83 | 0.80 | +0.38 | +90.48% | 0.04 | 4 | 28 | 0.42 | 0.53 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 23.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.15 | +33.34% | 0.03 | 243 | 476 | 0.44 | 0.43 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 23.50 | 0.35 | 0.50 | 0.43 | 0.30 | -0.02 | -6.25% | 0.02 | 1 | 636 | 0.45 | 0.33 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.10 | +50.00% | 0.01 | 45 | 2,156 | 0.46 | 0.25 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 24.50 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 280 | 12 | 0.45 | 0.19 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.13 | +0.01 | +8.34% | 0.01 | 32 | 542 | 0.47 | 0.14 | 0.11 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 25.50 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.47 | 0.10 | 0.09 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 26.00 | 0.05 | 0.10 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.49 | 0.07 | 0.07 | -0.01 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 26.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.04 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.63 | 0.03 | 0.03 | 0.00 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.68 | 0.02 | 0.02 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.72 | 0.01 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.10 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 32.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 4:00:01 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.01 | -0.01 | 0.01 | 0.00 | 5/12/2026 | 5/22/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 24 | 0.72 | -0.03 | 0.03 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.05 | 0.05 | -0.01 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.05 | -35.72% | 0.01 | 5 | 398 | 0.48 | -0.09 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 20.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 44 | 26 | 0.46 | -0.14 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.08 | -24.25% | 0.01 | 58 | 469 | 0.47 | -0.20 | 0.14 | -0.02 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 21.50 | 0.30 | 0.35 | 0.33 | 0.35 | -0.25 | -41.67% | 0.02 | 10 | 301 | 0.43 | -0.28 | 0.17 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 22.00 | 0.45 | 0.60 | 0.53 | 0.49 | -0.26 | -34.67% | 0.02 | 16 | 64 | 0.46 | -0.37 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 22.50 | 0.65 | 0.85 | 0.75 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.46 | -0.47 | 0.20 | -0.03 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 23.00 | 0.95 | 1.10 | 1.03 | 1.00 | -0.89 | -47.09% | 0.04 | 12 | 132 | 0.45 | -0.57 | 0.20 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST |
| 23.50 | 1.30 | 1.50 | 1.40 | 1.73 | % | 0.06 | 1 | 0 | 0.47 | -0.67 | 0.19 | -0.03 | 5/22/2026 | 5/22/2026 4:00:01 PM EST | |
| 24.00 | 1.50 | 1.80 | 1.65 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.45 | -0.75 | 0.16 | -0.02 | 5/14/2026 | 5/22/2026 4:00:01 PM EST |
| 24.50 | 2.00 | 2.70 | 2.35 | 3.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.81 | 0.14 | -0.02 | 5/20/2026 | 5/22/2026 4:00:01 PM EST |
| 25.00 | 2.35 | 3.00 | 2.68 | 3.22 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.81 | -0.86 | 0.11 | -0.02 | 5/21/2026 | 5/22/2026 4:00:01 PM EST |
| 25.50 | 2.80 | 3.70 | 3.25 | % | 0.13 | 0 | 0 | 1.02 | -0.90 | 0.09 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 26.00 | 3.20 | 4.20 | 3.70 | % | 0.14 | 0 | 0 | 1.10 | -0.93 | 0.07 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 26.50 | 3.50 | 4.80 | 4.15 | % | 0.16 | 0 | 0 | 1.24 | -0.96 | 0.04 | -0.01 | 5/22/2026 4:00:01 PM EST | |||
| 27.00 | 4.10 | 5.30 | 4.70 | 4.84 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.31 | -0.97 | 0.03 | 0.00 | 5/14/2026 | 5/22/2026 4:00:01 PM EST |
| 27.50 | 4.50 | 5.80 | 5.15 | % | 0.19 | 0 | 0 | 1.37 | -0.98 | 0.02 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 28.00 | 5.00 | 6.30 | 5.65 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 5/22/2026 4:00:01 PM EST |
| 29.00 | 6.00 | 7.40 | 6.70 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 30.00 | 7.00 | 8.40 | 7.70 | 7.18 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:01 PM EST |
| 31.00 | 8.00 | 9.40 | 8.70 | % | 0.28 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 32.00 | 9.20 | 10.30 | 9.75 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 33.00 | 10.20 | 11.30 | 10.75 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 34.00 | 11.20 | 12.30 | 11.75 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 35.00 | 12.20 | 13.30 | 12.75 | % | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST | |||
| 36.00 | 13.20 | 14.30 | 13.75 | % | 0.38 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:01 PM EST |