Options Chain for MOSAIC CO COM (MOS) - $21.13 as of 7/5/2026 10:15:46 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 | 6.70 | 7.90 | 7.30 | % | 0.52 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 15.00 | 6.00 | 6.90 | 6.45 | % | 0.43 | 0 | 0 | 1.07 | 0.97 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 16.00 | 5.00 | 5.90 | 5.45 | % | 0.34 | 0 | 0 | 0.93 | 0.94 | 0.03 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 17.00 | 4.20 | 4.90 | 4.55 | % | 0.27 | 0 | 0 | 0.57 | 0.90 | 0.05 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 18.00 | 3.40 | 3.90 | 3.65 | 3.60 | 0.00 | 0.00% | 0.20 | 7 | 1 | 0.55 | 0.83 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 19.00 | 2.70 | 3.30 | 3.00 | 3.00 | % | 0.16 | 1 | 0 | 0.58 | 0.75 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST | |
| 20.00 | 2.05 | 2.30 | 2.18 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.50 | 0.66 | 0.09 | -0.02 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 21.00 | 1.55 | 1.70 | 1.63 | 1.60 | -0.30 | -15.79% | 0.08 | 143 | 198 | 0.50 | 0.55 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 22.00 | 1.05 | 1.25 | 1.15 | 1.20 | -0.20 | -14.29% | 0.05 | 9 | 1,826 | 0.48 | 0.45 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 23.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.24 | -21.06% | 0.04 | 10 | 359 | 0.49 | 0.36 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 24.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.18 | -23.08% | 0.03 | 38 | 523 | 0.50 | 0.28 | 0.09 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.03 | -6.67% | 0.02 | 19 | 838 | 0.49 | 0.21 | 0.07 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 26.00 | 0.25 | 0.40 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 165 | 0.52 | 0.16 | 0.06 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 27.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 12 | 421 | 0.52 | 0.12 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.18 | -64.29% | 0.01 | 10 | 107 | 0.52 | 0.08 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 2 | 137 | 0.54 | 0.06 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 136 | 0.61 | 0.04 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 16.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 30 | 3 | 0.50 | -0.06 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.15 | -0.07 | -31.82% | 0.01 | 3 | 35 | 0.53 | -0.10 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.02 | 2 | 259 | 0.50 | -0.17 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 19.00 | 0.55 | 0.70 | 0.63 | 0.55 | -0.01 | -1.79% | 0.03 | 59 | 1,261 | 0.49 | -0.25 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 20.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.10 | +11.12% | 0.05 | 75 | 291 | 0.49 | -0.34 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 21.00 | 1.35 | 1.50 | 1.43 | 1.45 | +0.07 | +5.08% | 0.07 | 17 | 445 | 0.49 | -0.45 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 22.00 | 1.90 | 2.10 | 2.00 | 1.95 | +0.10 | +5.41% | 0.09 | 29 | 3,279 | 0.49 | -0.55 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 23.00 | 2.60 | 2.75 | 2.68 | 2.70 | +0.35 | +14.90% | 0.12 | 2 | 127 | 0.49 | -0.64 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 24.00 | 3.30 | 3.60 | 3.45 | 3.08 | 0.00 | 0.00% | 0.14 | 0 | 94 | 0.50 | -0.72 | 0.09 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 25.00 | 4.10 | 4.50 | 4.30 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 81 | 0.51 | -0.79 | 0.07 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 26.00 | 4.70 | 5.30 | 5.00 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.60 | -0.84 | 0.06 | -0.01 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 27.00 | 5.80 | 6.20 | 6.00 | 5.96 | +0.33 | +5.87% | 0.22 | 1 | 34 | 0.61 | -0.88 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 28.00 | 6.40 | 7.20 | 6.80 | 6.87 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.67 | -0.92 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 29.00 | 7.80 | 8.20 | 8.00 | 7.80 | +0.40 | +5.41% | 0.28 | 5 | 2 | 0.73 | -0.94 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 30.00 | 8.20 | 9.10 | 8.65 | % | 0.29 | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 7/2/2026 4:00:01 PM EST |