Options Chain for MOSAIC CO COM (MOS) - $25.52 as of 9/4/2026 8:01:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.50 | 13.00 | 12.75 | 12.73 | -0.07 | -0.55% | 0.98 | 1 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 14.00 | 10.80 | 12.20 | 11.50 | 11.55 | 0.00 | 0.00% | 0.82 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 15.00 | 9.80 | 11.10 | 10.45 | 10.85 | 0.00 | 0.00% | 0.70 | 0 | 2 | 3.13 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 16.00 | 8.80 | 10.10 | 9.45 | 9.80 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 16.50 | 8.40 | 9.70 | 9.05 | 9.12 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.87 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 17.00 | 7.80 | 9.20 | 8.50 | 8.76 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 17.50 | 7.30 | 8.70 | 8.00 | 8.15 | 0.00 | 0.00% | 0.46 | 0 | 4 | 2.58 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 18.00 | 7.00 | 8.10 | 7.55 | 6.45 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 18.50 | 6.50 | 7.60 | 7.05 | 7.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 19.00 | 6.10 | 7.20 | 6.65 | 6.65 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.17 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 19.50 | 5.40 | 6.70 | 6.05 | 6.27 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 20.00 | 5.00 | 6.10 | 5.55 | 5.65 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.76 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 20.50 | 4.50 | 5.70 | 5.10 | % | 0.25 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 21.00 | 3.80 | 5.10 | 4.45 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 21.50 | 3.60 | 4.70 | 4.15 | 4.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 22.00 | 3.00 | 4.10 | 3.55 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.28 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 22.50 | 3.00 | 3.60 | 3.30 | 3.30 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.16 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 23.00 | 2.30 | 2.95 | 2.63 | 2.18 | +0.03 | +1.40% | 0.11 | 10 | 131 | 0.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 23.50 | 1.60 | 2.65 | 2.13 | 2.12 | 0.00 | 0.00% | 0.09 | 0 | 455 | 0.97 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 24.00 | 1.65 | 1.95 | 1.80 | 1.75 | +0.15 | +9.38% | 0.07 | 37 | 101 | 0.64 | 0.98 | 0.18 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 24.50 | 1.25 | 1.60 | 1.43 | 1.37 | -0.06 | -4.20% | 0.06 | 28 | 98 | 0.66 | 0.86 | 0.28 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 0.85 | 1.15 | 1.00 | 0.90 | +0.15 | +20.00% | 0.04 | 1,026 | 388 | 0.45 | 0.72 | 0.31 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 25.50 | 0.55 | 0.80 | 0.68 | 0.65 | +0.10 | +18.19% | 0.03 | 247 | 126 | 0.43 | 0.56 | 0.32 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 26.00 | 0.30 | 0.55 | 0.43 | 0.42 | +0.12 | +40.00% | 0.02 | 265 | 291 | 0.41 | 0.40 | 0.30 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 26.50 | 0.15 | 0.35 | 0.25 | 0.24 | +0.01 | +4.35% | 0.01 | 210 | 387 | 0.40 | 0.27 | 0.25 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 27.00 | 0.10 | 0.25 | 0.18 | 0.13 | -0.08 | -38.10% | 0.01 | 134 | 175 | 0.45 | 0.17 | 0.19 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.12 | +0.04 | +50.00% | 0.00 | 6 | 16 | 0.51 | 0.10 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | 0.05 | 0.08 | -0.01 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.01 | 0.02 | 0.00 | 8/7/2026 | 9/4/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.01 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 16.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.10 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.01 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.06 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 229 | 1.02 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 477 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 15 | 62 | 0.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 24.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.08 | -38.10% | 0.01 | 10,178 | 285 | 0.44 | -0.02 | 0.18 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 24.50 | 0.15 | 0.30 | 0.23 | 0.22 | -0.13 | -37.15% | 0.01 | 5 | 325 | 0.43 | -0.14 | 0.28 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 0.20 | 0.50 | 0.35 | 0.37 | -0.15 | -28.85% | 0.01 | 49 | 172 | 0.41 | -0.28 | 0.31 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 25.50 | 0.40 | 0.70 | 0.55 | 0.60 | -0.24 | -28.58% | 0.02 | 31 | 22 | 0.40 | -0.44 | 0.32 | -0.02 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 26.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.25 | -21.74% | 0.03 | 79 | 72 | 0.41 | -0.60 | 0.30 | -0.03 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 26.50 | 0.95 | 1.55 | 1.25 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | -0.73 | 0.25 | -0.02 | 8/5/2026 | 9/4/2026 3:59:54 PM EST |
| 27.00 | 1.35 | 2.00 | 1.68 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | -0.83 | 0.19 | -0.02 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 27.50 | 1.75 | 2.70 | 2.23 | % | 0.08 | 0 | 0 | 1.05 | -0.90 | 0.13 | -0.01 | 9/4/2026 3:59:54 PM EST | |||
| 28.00 | 2.20 | 3.20 | 2.70 | 4.21 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.15 | -0.95 | 0.08 | -0.01 | 8/31/2026 | 9/4/2026 3:59:54 PM EST |
| 29.00 | 3.10 | 4.40 | 3.75 | % | 0.13 | 0 | 0 | 1.51 | -0.99 | 0.02 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 30.00 | 4.10 | 5.40 | 4.75 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 31.00 | 5.10 | 6.50 | 5.80 | % | 0.19 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST |