Options Chain for MOSAIC CO COM (MOS) - $21.82 as of 5/12/2026 5:05:34 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 | 8.70 | 9.70 | 9.20 | 8.88 | 0.00 | 0.00% | 0.71 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 14.00 | 7.70 | 8.70 | 8.20 | 7.97 | 0.00 | 0.00% | 0.59 | 0 | 5 | 4.01 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 15.00 | 6.70 | 7.70 | 7.20 | 6.42 | % | 0.48 | 1 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST | |
| 16.00 | 5.70 | 6.70 | 6.20 | 5.51 | -2.64 | -32.40% | 0.39 | 1 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 17.00 | 4.70 | 5.70 | 5.20 | % | 0.31 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 17.50 | 4.20 | 5.20 | 4.70 | 4.43 | -2.16 | -32.78% | 0.27 | 2 | 4 | 2.44 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 18.00 | 3.70 | 4.70 | 4.20 | 3.79 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 19.00 | 2.70 | 3.60 | 3.15 | 2.88 | 0.00 | 0.00% | 0.17 | 0 | 149 | 1.59 | 1.00 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 19.50 | 2.20 | 3.20 | 2.70 | 2.27 | -0.05 | -2.16% | 0.14 | 2 | 1 | 1.63 | 0.99 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 20.00 | 1.75 | 2.60 | 2.18 | 1.95 | +0.05 | +2.64% | 0.11 | 5 | 286 | 1.22 | 0.97 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 20.50 | 1.35 | 2.20 | 1.78 | 1.47 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.22 | 0.93 | 0.10 | -0.04 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 21.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.40 | +38.10% | 0.07 | 1,147 | 523 | 0.75 | 0.87 | 0.16 | -0.05 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 21.50 | 0.95 | 1.25 | 1.10 | 0.87 | +0.16 | +22.54% | 0.05 | 188 | 73 | 0.61 | 0.78 | 0.24 | -0.07 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 22.00 | 0.60 | 0.80 | 0.70 | 0.71 | +0.21 | +42.00% | 0.03 | 200 | 436 | 0.57 | 0.65 | 0.32 | -0.08 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 22.50 | 0.35 | 0.50 | 0.43 | 0.45 | +0.10 | +28.58% | 0.02 | 376 | 697 | 0.57 | 0.48 | 0.35 | -0.08 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 153 | 962 | 0.59 | 0.32 | 0.31 | -0.07 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 23.50 | 0.10 | 0.15 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 34 | 2,021 | 0.58 | 0.19 | 0.23 | -0.06 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 81 | 5,041 | 0.62 | 0.11 | 0.16 | -0.04 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 17 | 2,178 | 0.82 | 0.05 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 74 | 2,084 | 0.80 | 0.03 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 24 | 638 | 0.91 | 0.01 | 0.02 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 2,381 | 1.01 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 947 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 2,937 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 26 | 1,359 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.40 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:14 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.48 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/12/2026 4:00:14 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.57 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/12/2026 4:00:14 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 38 | 3,509 | 1.73 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/12/2026 4:00:14 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,079 | 1.89 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/12/2026 4:00:14 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:14 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 2.11 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:14 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:14 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/12/2026 4:00:14 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 334 | 2.44 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/12/2026 4:00:14 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.57 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:14 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:14 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:14 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 26 | 3.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.13 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 4:00:14 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/12/2026 4:00:14 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/12/2026 4:00:14 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/12/2026 4:00:14 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/12/2026 4:00:14 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/12/2026 4:00:14 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.44 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/12/2026 4:00:14 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 147 | 1.14 | 0.00 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 560 | 1.00 | -0.01 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 43 | 4,312 | 0.85 | -0.03 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 20.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 132 | 334 | 0.70 | -0.07 | 0.10 | -0.04 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.16 | -66.67% | 0.00 | 63 | 3,444 | 0.67 | -0.13 | 0.16 | -0.05 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.14 | -0.26 | -65.00% | 0.01 | 120 | 1,884 | 0.59 | -0.22 | 0.24 | -0.07 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.28 | -48.28% | 0.01 | 240 | 760 | 0.56 | -0.35 | 0.32 | -0.08 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 22.50 | 0.45 | 0.60 | 0.53 | 0.51 | -0.43 | -45.75% | 0.02 | 412 | 3,626 | 0.59 | -0.52 | 0.35 | -0.08 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 23.00 | 0.70 | 0.95 | 0.83 | 0.79 | -0.56 | -41.49% | 0.04 | 26 | 2,032 | 0.57 | -0.68 | 0.31 | -0.07 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 23.50 | 1.00 | 1.35 | 1.18 | 1.25 | -0.53 | -29.78% | 0.05 | 51 | 423 | 0.81 | -0.81 | 0.23 | -0.06 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 24.00 | 1.50 | 2.00 | 1.75 | 2.00 | -0.22 | -9.91% | 0.07 | 905 | 9,386 | 1.21 | -0.89 | 0.16 | -0.04 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 24.50 | 1.95 | 2.55 | 2.25 | 2.48 | -0.20 | -7.47% | 0.09 | 5 | 385 | 1.46 | -0.95 | 0.09 | -0.02 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 25.00 | 2.45 | 2.75 | 2.60 | 2.58 | -0.74 | -22.29% | 0.10 | 302 | 1,007 | 1.10 | -0.97 | 0.05 | -0.01 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 25.50 | 2.90 | 3.80 | 3.35 | 2.57 | 0.00 | 0.00% | 0.13 | 0 | 51 | 2.16 | -0.99 | 0.02 | 0.00 | 4/27/2026 | 5/12/2026 4:00:14 PM EST |
| 26.00 | 3.40 | 4.10 | 3.75 | 4.60 | +0.37 | +8.75% | 0.14 | 1 | 349 | 2.02 | -1.00 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 26.50 | 3.90 | 4.80 | 4.35 | 4.49 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 27.00 | 4.30 | 5.30 | 4.80 | 5.49 | -0.01 | -0.19% | 0.18 | 2 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 27.50 | 4.90 | 5.80 | 5.35 | 5.17 | -0.23 | -4.26% | 0.19 | 8 | 335 | 2.76 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 28.00 | 5.30 | 6.30 | 5.80 | 6.23 | +1.01 | +19.35% | 0.21 | 4 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 28.50 | 5.80 | 6.80 | 6.30 | 6.63 | -0.35 | -5.02% | 0.22 | 1 | 1 | 3.02 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 29.00 | 6.40 | 7.30 | 6.85 | 6.63 | +0.83 | +14.31% | 0.24 | 5 | 13 | 3.15 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 29.50 | 6.80 | 7.80 | 7.30 | % | 0.25 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 30.00 | 7.30 | 8.00 | 7.65 | 7.67 | +0.57 | +8.03% | 0.26 | 4 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 30.50 | 7.80 | 8.80 | 8.30 | 8.95 | % | 0.27 | 4 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST | |
| 31.00 | 8.30 | 8.90 | 8.60 | 8.58 | +1.27 | +17.38% | 0.28 | 10 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 32.00 | 9.30 | 10.30 | 9.80 | 10.22 | +2.24 | +28.07% | 0.31 | 7 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 32.50 | 9.80 | 10.80 | 10.30 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/12/2026 4:00:14 PM EST |
| 33.00 | 10.30 | 11.30 | 10.80 | 11.13 | % | 0.33 | 5 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST | |
| 34.00 | 11.30 | 12.30 | 11.80 | 12.45 | +0.25 | +2.05% | 0.35 | 2 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 35.00 | 12.30 | 13.30 | 12.80 | 13.16 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/12/2026 4:00:14 PM EST |
| 36.00 | 13.30 | 14.30 | 13.80 | % | 0.38 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 37.50 | 14.80 | 15.80 | 15.30 | % | 0.41 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 39.00 | 16.30 | 17.30 | 16.80 | 17.45 | +1.45 | +9.07% | 0.43 | 2 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:14 PM EST |
| 40.00 | 17.30 | 18.30 | 17.80 | % | 0.45 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 41.00 | 18.30 | 19.30 | 18.80 | % | 0.46 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 5/12/2026 4:00:14 PM EST | |||
| 42.50 | 19.60 | 20.80 | 20.20 | 17.71 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/12/2026 4:00:14 PM EST |