Options Chain for MOSAIC CO COM (MOS) - $23.06 as of 8/10/2026 2:53:57 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 | 11.10 | 12.20 | 11.65 | % | 0.97 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 PM EST | |||
| 13.00 | 10.10 | 11.10 | 10.60 | % | 0.82 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 PM EST | |||
| 14.00 | 9.00 | 9.60 | 9.30 | 8.80 | % | 0.66 | 4 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 15.00 | 8.00 | 8.60 | 8.30 | 7.85 | % | 0.55 | 2 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 16.00 | 7.00 | 7.60 | 7.30 | 6.80 | % | 0.46 | 2 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 16.50 | 6.80 | 7.70 | 7.25 | 7.02 | % | 0.44 | 4 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 17.00 | 6.30 | 6.60 | 6.45 | % | 0.38 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 PM EST | |||
| 17.50 | 5.80 | 6.20 | 6.00 | 5.67 | % | 0.34 | 1 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 18.00 | 5.30 | 5.60 | 5.45 | 5.18 | -0.57 | -9.92% | 0.30 | 1 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 18.50 | 4.80 | 5.10 | 4.95 | 4.70 | % | 0.27 | 1 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 19.00 | 4.30 | 4.60 | 4.45 | 4.20 | % | 0.23 | 1 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 19.50 | 3.80 | 4.10 | 3.95 | % | 0.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 PM EST | |||
| 20.00 | 3.20 | 4.00 | 3.60 | 2.21 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:07 PM EST |
| 20.50 | 2.55 | 3.10 | 2.83 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.19 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:07 PM EST |
| 21.00 | 2.00 | 2.85 | 2.43 | 2.45 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.43 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:07 PM EST |
| 21.50 | 1.60 | 2.20 | 1.90 | 1.77 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.04 | 0.97 | 0.12 | -0.01 | 8/7/2026 | 8/10/2026 4:00:07 PM EST |
| 22.00 | 1.45 | 1.60 | 1.53 | 1.45 | +0.22 | +17.89% | 0.07 | 34 | 53 | 0.46 | 0.89 | 0.18 | -0.02 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 22.50 | 0.80 | 1.35 | 1.08 | 0.85 | +0.05 | +6.25% | 0.05 | 135 | 193 | 0.87 | 0.78 | 0.25 | -0.04 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 23.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.25 | +50.00% | 0.03 | 169 | 151 | 0.53 | 0.65 | 0.31 | -0.05 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 23.50 | 0.40 | 0.60 | 0.50 | 0.45 | +0.11 | +32.36% | 0.02 | 1,020 | 390 | 0.55 | 0.49 | 0.32 | -0.06 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 1,338 | 492 | 0.49 | 0.33 | 0.29 | -0.05 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 24.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 119 | 372 | 0.44 | 0.21 | 0.22 | -0.04 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 20 | 1,100 | 0.58 | 0.12 | 0.15 | -0.03 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.58 | 0.06 | 0.09 | -0.02 | 8/6/2026 | 8/10/2026 4:00:07 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 138 | 0.67 | 0.03 | 0.05 | -0.01 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.77 | 0.01 | 0.02 | 0.00 | 8/7/2026 | 8/10/2026 4:00:07 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.85 | 0.00 | 0.01 | 0.00 | 8/6/2026 | 8/10/2026 4:00:07 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 4:00:07 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 1 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.01 | 1 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 16.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/10/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 40 | 1.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 48 | 1.18 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 63 | 1.06 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.07 | +233.34% | 0.01 | 70 | 71 | 1.33 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 12 | 469 | 0.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 6 | 48 | 0.79 | -0.03 | 0.12 | -0.01 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.07 | -53.85% | 0.00 | 117 | 170 | 0.55 | -0.11 | 0.18 | -0.02 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 22.50 | 0.05 | 0.30 | 0.18 | 0.20 | -0.05 | -20.00% | 0.01 | 33 | 382 | 0.51 | -0.22 | 0.25 | -0.04 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.31 | -60.79% | 0.01 | 69 | 228 | 0.49 | -0.35 | 0.31 | -0.05 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 23.50 | 0.45 | 0.85 | 0.65 | 1.01 | +0.44 | +77.20% | 0.03 | 7 | 187 | 0.61 | -0.51 | 0.32 | -0.06 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 24.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.30 | -26.09% | 0.04 | 1 | 51 | 0.49 | -0.67 | 0.29 | -0.05 | 8/10/2026 | 8/10/2026 4:00:07 PM EST |
| 24.50 | 1.10 | 1.75 | 1.43 | % | 0.06 | 0 | 0 | 1.10 | -0.79 | 0.22 | -0.04 | 8/10/2026 4:00:07 PM EST | |||
| 25.00 | 1.50 | 2.20 | 1.85 | 2.70 | 0.00 | 0.00% | 0.07 | 0 | 36 | 1.21 | -0.88 | 0.15 | -0.03 | 7/22/2026 | 8/10/2026 4:00:07 PM EST |
| 25.50 | 1.70 | 2.80 | 2.25 | % | 0.09 | 0 | 0 | 1.47 | -0.94 | 0.09 | -0.02 | 8/10/2026 4:00:07 PM EST | |||
| 26.00 | 2.45 | 3.30 | 2.88 | % | 0.11 | 0 | 0 | 1.62 | -0.97 | 0.05 | -0.01 | 8/10/2026 4:00:07 PM EST | |||
| 26.50 | 2.95 | 3.90 | 3.43 | % | 0.13 | 0 | 0 | 1.88 | -0.99 | 0.02 | 0.00 | 8/10/2026 4:00:07 PM EST | |||
| 27.00 | 3.40 | 4.50 | 3.95 | 4.50 | % | 0.15 | 10 | 0 | 2.13 | -1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:07 PM EST | |
| 28.00 | 4.30 | 5.40 | 4.85 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.26 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 4:00:07 PM EST |
| 29.00 | 5.40 | 6.40 | 5.90 | % | 0.20 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 PM EST | |||
| 30.00 | 6.40 | 7.40 | 6.90 | 6.69 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:07 PM EST |
| 31.00 | 7.40 | 8.40 | 7.90 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 4:00:07 PM EST |
| 32.00 | 8.40 | 9.40 | 8.90 | % | 0.28 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:07 PM EST |