Options Chain for MOSAIC CO COM (MOS) - $24.06 as of 5/29/2026 11:09:17 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.70 | 12.20 | 11.45 | 9.30 | 0.00 | 0.00% | 0.92 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:56 AM EST |
| 14.00 | 9.60 | 10.40 | 10.00 | 9.16 | 0.00 | 0.00% | 0.71 | 0 | 32 | 0.89 | 0.98 | 0.01 | 0.00 | 5/13/2026 | 5/29/2026 9:58:56 AM EST |
| 15.00 | 8.60 | 9.50 | 9.05 | 8.60 | 0.00 | 0.00% | 0.60 | 0 | 26 | 0.82 | 0.96 | 0.01 | 0.00 | 5/13/2026 | 5/29/2026 9:58:56 AM EST |
| 16.00 | 7.90 | 8.60 | 8.25 | 7.80 | 0.00 | 0.00% | 0.52 | 0 | 14 | 0.61 | 0.94 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 17.50 | 6.50 | 7.20 | 6.85 | 5.60 | 0.00 | 0.00% | 0.39 | 0 | 87 | 0.55 | 0.89 | 0.03 | -0.01 | 5/22/2026 | 5/29/2026 9:58:56 AM EST |
| 19.00 | 5.30 | 6.00 | 5.65 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.54 | 0.83 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 20.00 | 4.80 | 5.00 | 4.90 | 4.85 | -0.20 | -3.96% | 0.25 | 10 | 304 | 0.49 | 0.78 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 21.00 | 3.90 | 4.40 | 4.15 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 119 | 0.50 | 0.72 | 0.05 | -0.01 | 5/27/2026 | 5/29/2026 9:58:56 AM EST |
| 22.50 | 3.00 | 3.50 | 3.25 | 3.16 | -0.19 | -5.68% | 0.14 | 1 | 569 | 0.49 | 0.64 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 24.00 | 2.45 | 2.70 | 2.58 | 2.58 | -0.07 | -2.65% | 0.11 | 10 | 1,330 | 0.49 | 0.54 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 25.00 | 2.05 | 2.25 | 2.15 | 2.18 | -0.02 | -0.91% | 0.09 | 22 | 7,191 | 0.50 | 0.49 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 26.00 | 1.75 | 1.95 | 1.85 | 1.85 | 0.00 | 0.00% | 0.07 | 4 | 1,083 | 0.51 | 0.43 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 27.50 | 1.25 | 1.50 | 1.38 | 1.34 | -0.06 | -4.29% | 0.05 | 2 | 2,406 | 0.50 | 0.35 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 29.00 | 1.05 | 1.15 | 1.10 | 1.09 | +0.02 | +1.87% | 0.04 | 4 | 1,663 | 0.50 | 0.29 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 30.00 | 0.85 | 1.00 | 0.93 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 8,209 | 0.51 | 0.25 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 31.00 | 0.70 | 0.85 | 0.78 | 0.85 | +0.10 | +13.34% | 0.03 | 3 | 1,588 | 0.51 | 0.21 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 32.50 | 0.55 | 0.65 | 0.60 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1,140 | 0.52 | 0.17 | 0.04 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 34.00 | 0.35 | 0.55 | 0.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 559 | 0.52 | 0.13 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3,274 | 0.54 | 0.11 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 36.00 | 0.25 | 0.45 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.54 | 0.09 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 37.50 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.48 | 0.07 | 0.02 | 0.00 | 5/21/2026 | 5/29/2026 9:58:56 AM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.56 | 0.06 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 4 | 5,450 | 0.56 | 0.05 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 41.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.04 | 0.01 | 0.00 | 5/13/2026 | 5/29/2026 9:58:56 AM EST |
| 42.50 | 0.05 | 0.25 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.57 | 0.03 | 0.01 | 0.00 | 5/19/2026 | 5/29/2026 9:58:56 AM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 571 | 0.58 | 0.02 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.70 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 9:58:56 AM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.72 | 0.01 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 9:58:56 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 9:58:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 9:58:56 AM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.61 | -0.02 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 9:58:56 AM EST |
| 15.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 610 | 0.53 | -0.04 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 9:58:56 AM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.51 | -0.06 | 0.02 | 0.00 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,968 | 0.50 | -0.11 | 0.03 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 19.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.05 | -7.70% | 0.03 | 5 | 1,218 | 0.49 | -0.17 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.82 | -0.08 | -8.89% | 0.04 | 1,500 | 4,800 | 0.49 | -0.22 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 21.00 | 1.10 | 1.20 | 1.15 | 1.20 | +0.02 | +1.70% | 0.05 | 1 | 1,477 | 0.49 | -0.28 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 9:58:56 AM EST |
| 22.50 | 1.70 | 1.80 | 1.75 | 1.72 | 0.00 | 0.00% | 0.08 | 0 | 5,707 | 0.49 | -0.36 | 0.06 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 24.00 | 2.45 | 2.65 | 2.55 | 2.55 | 0.00 | 0.00% | 0.11 | 0 | 1,030 | 0.49 | -0.46 | 0.06 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 25.00 | 3.00 | 3.30 | 3.15 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 9,139 | 0.49 | -0.51 | 0.06 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 26.00 | 3.60 | 4.00 | 3.80 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 84 | 0.49 | -0.57 | 0.06 | -0.01 | 5/21/2026 | 5/29/2026 9:58:56 AM EST |
| 27.50 | 4.60 | 5.10 | 4.85 | 4.72 | 0.00 | 0.00% | 0.18 | 0 | 1,870 | 0.49 | -0.65 | 0.06 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 29.00 | 5.80 | 6.40 | 6.10 | 6.91 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.50 | -0.71 | 0.05 | -0.01 | 5/4/2026 | 5/29/2026 9:58:56 AM EST |
| 30.00 | 6.60 | 7.10 | 6.85 | 7.32 | 0.00 | 0.00% | 0.23 | 0 | 726 | 0.48 | -0.75 | 0.05 | -0.01 | 5/28/2026 | 5/29/2026 9:58:56 AM EST |
| 31.00 | 7.30 | 8.00 | 7.65 | 7.86 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.46 | -0.79 | 0.04 | -0.01 | 4/20/2026 | 5/29/2026 9:58:56 AM EST |
| 32.50 | 8.80 | 9.30 | 9.05 | 10.60 | 0.00 | 0.00% | 0.28 | 0 | 529 | 0.49 | -0.83 | 0.04 | -0.01 | 5/12/2026 | 5/29/2026 9:58:56 AM EST |
| 34.00 | 10.10 | 10.90 | 10.50 | % | 0.31 | 0 | 0 | 0.66 | -0.87 | 0.03 | -0.01 | 5/29/2026 9:58:56 AM EST | |||
| 35.00 | 10.90 | 11.80 | 11.35 | 13.67 | 0.00 | 0.00% | 0.32 | 0 | 1,309 | 0.66 | -0.89 | 0.03 | -0.01 | 5/11/2026 | 5/29/2026 9:58:56 AM EST |
| 36.00 | 11.90 | 12.80 | 12.35 | % | 0.34 | 0 | 0 | 0.70 | -0.91 | 0.03 | -0.01 | 5/29/2026 9:58:56 AM EST | |||
| 37.50 | 13.30 | 14.20 | 13.75 | 15.40 | 0.00 | 0.00% | 0.37 | 0 | 129 | 0.71 | -0.93 | 0.02 | 0.00 | 5/22/2026 | 5/29/2026 9:58:56 AM EST |
| 39.00 | 14.90 | 15.70 | 15.30 | % | 0.39 | 0 | 0 | 0.75 | -0.94 | 0.02 | 0.00 | 5/29/2026 9:58:56 AM EST | |||
| 40.00 | 15.80 | 16.70 | 16.25 | % | 0.41 | 0 | 0 | 0.78 | -0.95 | 0.01 | 0.00 | 5/29/2026 9:58:56 AM EST | |||
| 41.00 | 16.80 | 17.70 | 17.25 | % | 0.42 | 0 | 0 | 0.80 | -0.96 | 0.01 | 0.00 | 5/29/2026 9:58:56 AM EST | |||
| 42.50 | 18.20 | 19.50 | 18.85 | % | 0.44 | 0 | 0 | 0.93 | -0.97 | 0.01 | 0.00 | 5/29/2026 9:58:56 AM EST | |||
| 45.00 | 20.50 | 22.00 | 21.25 | % | 0.47 | 0 | 0 | 0.99 | -0.98 | 0.01 | 0.00 | 5/29/2026 9:58:56 AM EST | |||
| 47.50 | 23.00 | 24.50 | 23.75 | % | 0.50 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 5/29/2026 9:58:56 AM EST | |||
| 50.00 | 25.30 | 27.00 | 26.15 | % | 0.52 | 0 | 0 | 1.10 | -0.99 | 0.00 | 0.00 | 5/29/2026 9:58:56 AM EST | |||
| 55.00 | 30.50 | 32.20 | 31.35 | % | 0.57 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2026 9:58:56 AM EST |