Options Chain for MOSAIC CO COM (MOS) - $32.85 as of 3/13/2026 5:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 15.40 | 18.25 | 16.83 | 13.90 | 0.00 | 0.00% | 1.35 | 0 | 1 | 6.32 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:05 PM EST |
| 15.00 | 13.80 | 15.65 | 14.73 | 11.75 | 0.00 | 0.00% | 0.98 | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/13/2026 4:00:05 PM EST |
| 17.50 | 11.35 | 13.15 | 12.25 | 8.98 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/13/2026 4:00:05 PM EST |
| 20.00 | 8.90 | 9.90 | 9.40 | 9.50 | -2.20 | -18.81% | 0.47 | 1 | 30 | 2.44 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 22.50 | 6.40 | 8.30 | 7.35 | 8.70 | 0.00 | 0.00% | 0.33 | 0 | 213 | 2.78 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 25.00 | 4.30 | 4.60 | 4.45 | 4.20 | -2.14 | -33.76% | 0.18 | 274 | 5,659 | 1.05 | 0.95 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 27.50 | 2.08 | 2.30 | 2.19 | 2.19 | -1.70 | -43.71% | 0.08 | 255 | 5,205 | 0.64 | 0.77 | 0.11 | -0.06 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 30.00 | 0.79 | 0.85 | 0.82 | 0.85 | -1.27 | -59.91% | 0.03 | 5,404 | 11,612 | 0.70 | 0.43 | 0.14 | -0.08 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 32.50 | 0.31 | 0.32 | 0.32 | 0.31 | -0.65 | -67.71% | 0.01 | 2,783 | 7,371 | 0.79 | 0.20 | 0.08 | -0.07 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 35.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.27 | -64.29% | 0.00 | 2,663 | 9,636 | 0.92 | 0.10 | 0.05 | -0.05 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 37.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.16 | -66.67% | 0.00 | 388 | 1,487 | 1.04 | 0.05 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 40.00 | 0.04 | 0.07 | 0.06 | 0.07 | -0.10 | -58.83% | 0.00 | 245 | 2,035 | 1.15 | 0.02 | 0.01 | -0.02 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.18 | 0.09 | 0.07 | -0.05 | -41.67% | 0.00 | 4 | 391 | 1.38 | 0.01 | 0.00 | -0.01 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 922 | 1.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.57 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 2 | 452 | 2.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 89 | 2.03 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 497 | 2.41 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.09 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.65 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,368 | 1.16 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 22.50 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 117 | 7,141 | 0.94 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 25.00 | 0.04 | 0.12 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 249 | 10,070 | 0.75 | -0.05 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 27.50 | 0.28 | 0.41 | 0.35 | 0.38 | +0.21 | +123.53% | 0.01 | 4,191 | 9,955 | 0.64 | -0.23 | 0.11 | -0.06 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 30.00 | 1.50 | 1.59 | 1.55 | 1.57 | +0.85 | +118.06% | 0.05 | 1,051 | 2,401 | 0.72 | -0.57 | 0.14 | -0.08 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 32.50 | 3.20 | 3.75 | 3.48 | 3.50 | +1.47 | +72.42% | 0.11 | 132 | 492 | 0.75 | -0.80 | 0.08 | -0.07 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 35.00 | 5.35 | 6.30 | 5.83 | 3.75 | 0.00 | 0.00% | 0.17 | 0 | 181 | 1.46 | -0.90 | 0.05 | -0.05 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 37.50 | 7.80 | 8.55 | 8.18 | 8.15 | +2.12 | +35.16% | 0.22 | 3 | 2,037 | 1.54 | -0.95 | 0.02 | -0.03 | 3/13/2026 | 3/13/2026 4:00:05 PM EST |
| 40.00 | 10.15 | 11.60 | 10.88 | 8.75 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.33 | -0.98 | 0.01 | -0.02 | 3/12/2026 | 3/13/2026 4:00:05 PM EST |
| 42.50 | 12.75 | 13.80 | 13.28 | % | 0.31 | 0 | 0 | 2.32 | -0.99 | 0.00 | -0.01 | 3/13/2026 4:00:05 PM EST | |||
| 45.00 | 15.15 | 16.35 | 15.75 | 20.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 3/13/2026 4:00:05 PM EST |
| 47.50 | 17.40 | 18.90 | 18.15 | % | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 50.00 | 19.40 | 21.20 | 20.30 | % | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:05 PM EST | |||
| 55.00 | 24.30 | 26.35 | 25.33 | 18.25 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 3/13/2026 4:00:05 PM EST |