Options Chain for MOSAIC CO COM (MOS) - $22.47 as of 5/26/2026 7:51:45 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 | 8.40 | 9.50 | 8.95 | 7.85 | 0.00 | 0.00% | 0.64 | 0 | 20 | 1.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:52 PM EST |
| 15.00 | 7.30 | 8.50 | 7.90 | 6.74 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.20 | 0.99 | 0.01 | 0.00 | 5/18/2026 | 5/26/2026 3:59:52 PM EST |
| 16.00 | 6.40 | 7.50 | 6.95 | % | 0.43 | 0 | 0 | 1.06 | 0.98 | 0.01 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 17.00 | 5.40 | 6.50 | 5.95 | % | 0.35 | 0 | 0 | 0.93 | 0.95 | 0.02 | -0.01 | 5/26/2026 3:59:52 PM EST | |||
| 18.00 | 4.60 | 5.40 | 5.00 | % | 0.28 | 0 | 0 | 0.76 | 0.91 | 0.04 | -0.01 | 5/26/2026 3:59:52 PM EST | |||
| 19.00 | 3.80 | 4.50 | 4.15 | % | 0.22 | 0 | 0 | 0.49 | 0.86 | 0.05 | -0.01 | 5/26/2026 3:59:52 PM EST | |||
| 20.00 | 3.10 | 3.50 | 3.30 | 3.42 | +0.19 | +5.89% | 0.16 | 47 | 59 | 0.48 | 0.79 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 21.00 | 2.45 | 3.10 | 2.78 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.54 | 0.71 | 0.09 | -0.01 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 22.00 | 1.85 | 2.05 | 1.95 | 1.97 | +0.02 | +1.03% | 0.09 | 41 | 229 | 0.46 | 0.61 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 23.00 | 1.35 | 1.60 | 1.48 | 1.47 | +0.07 | +5.00% | 0.06 | 43 | 146 | 0.46 | 0.51 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 24.00 | 1.00 | 1.15 | 1.08 | 1.21 | +0.18 | +17.48% | 0.05 | 20 | 294 | 0.46 | 0.42 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 25.00 | 0.70 | 0.80 | 0.75 | 0.75 | 0.00 | 0.00% | 0.03 | 43 | 547 | 0.45 | 0.33 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 26.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.01 | +1.86% | 0.02 | 20 | 97 | 0.47 | 0.26 | 0.08 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 27.00 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 1 | 125 | 0.48 | 0.20 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 28.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.05 | +18.52% | 0.01 | 14 | 19 | 0.50 | 0.15 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 29.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | 0.11 | 0.05 | -0.01 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 30.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 5 | 41 | 0.51 | 0.08 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.69 | -0.02 | 0.01 | 0.00 | 5/19/2026 | 5/26/2026 3:59:52 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | -0.05 | 0.02 | -0.01 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.01 | 21 | 27 | 0.50 | -0.09 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 19.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.02 | 12 | 165 | 0.47 | -0.14 | 0.05 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.13 | -22.42% | 0.03 | 32 | 118 | 0.47 | -0.21 | 0.07 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 21.00 | 0.75 | 0.90 | 0.83 | 0.81 | -0.10 | -10.99% | 0.04 | 21 | 113 | 0.47 | -0.29 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 22.00 | 1.10 | 1.30 | 1.20 | 1.15 | -0.07 | -5.74% | 0.05 | 104 | 82 | 0.46 | -0.39 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 23.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.10 | -5.56% | 0.07 | 366 | 44 | 0.46 | -0.49 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 24.00 | 2.25 | 2.40 | 2.33 | 2.22 | -0.33 | -12.95% | 0.10 | 49 | 4 | 0.46 | -0.58 | 0.10 | -0.02 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 25.00 | 2.95 | 3.20 | 3.08 | 3.07 | +0.01 | +0.33% | 0.12 | 8 | 45 | 0.48 | -0.67 | 0.09 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 26.00 | 3.70 | 4.10 | 3.90 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | -0.74 | 0.08 | -0.01 | 5/19/2026 | 5/26/2026 3:59:52 PM EST |
| 27.00 | 4.40 | 4.90 | 4.65 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.45 | -0.80 | 0.07 | -0.01 | 5/22/2026 | 5/26/2026 3:59:52 PM EST |
| 28.00 | 5.10 | 5.80 | 5.45 | 5.35 | -0.38 | -6.64% | 0.19 | 1 | 10 | 0.60 | -0.85 | 0.06 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |
| 29.00 | 5.90 | 6.80 | 6.35 | % | 0.22 | 0 | 0 | 0.66 | -0.89 | 0.05 | -0.01 | 5/26/2026 3:59:52 PM EST | |||
| 30.00 | 7.10 | 7.70 | 7.40 | 7.30 | -1.78 | -19.61% | 0.25 | 15 | 0 | 0.67 | -0.92 | 0.04 | -0.01 | 5/26/2026 | 5/26/2026 3:59:52 PM EST |