Options Chain for MOSAIC CO COM (MOS) - $23.05 as of 4/30/2026 4:28:56 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 | 9.80 | 10.70 | 10.25 | 10.48 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 14.00 | 8.80 | 9.70 | 9.25 | 9.04 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:49 PM EST |
| 15.00 | 7.40 | 9.00 | 8.20 | % | 0.55 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 16.00 | 6.60 | 8.00 | 7.30 | 7.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 17.00 | 5.40 | 7.00 | 6.20 | % | 0.36 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 18.00 | 4.60 | 6.00 | 5.30 | 5.12 | 0.00 | 0.00% | 0.29 | 0 | 20 | 2.34 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:49 PM EST |
| 19.00 | 3.90 | 4.50 | 4.20 | 4.32 | % | 0.22 | 5 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 19.50 | 3.30 | 4.50 | 3.90 | 3.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 20.00 | 2.80 | 4.00 | 3.40 | 3.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.69 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 20.50 | 2.30 | 3.40 | 2.85 | 2.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.44 | 0.98 | 0.03 | -0.01 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 21.00 | 1.80 | 2.80 | 2.30 | % | 0.11 | 0 | 0 | 1.18 | 0.96 | 0.07 | -0.02 | 5/1/2026 3:59:49 PM EST | |||
| 21.50 | 1.45 | 2.20 | 1.83 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.94 | 0.91 | 0.12 | -0.03 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 22.00 | 0.95 | 1.55 | 1.25 | 1.20 | -0.45 | -27.28% | 0.06 | 1 | 8 | 0.65 | 0.83 | 0.19 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 22.50 | 0.90 | 1.00 | 0.95 | 1.00 | -0.30 | -23.08% | 0.04 | 552 | 108 | 0.39 | 0.72 | 0.25 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 23.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.25 | -27.78% | 0.03 | 28 | 535 | 0.41 | 0.58 | 0.29 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 23.50 | 0.35 | 0.50 | 0.43 | 0.41 | -0.14 | -25.46% | 0.02 | 68 | 80 | 0.42 | 0.44 | 0.29 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 24.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 353 | 3,239 | 0.42 | 0.30 | 0.25 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 24.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.12 | -50.00% | 0.01 | 56 | 208 | 0.43 | 0.20 | 0.20 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 73 | 933 | 0.46 | 0.12 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 58 | 391 | 0.56 | 0.07 | 0.09 | -0.01 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 538 | 0.84 | 0.03 | 0.05 | -0.01 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 26.50 | 0.00 | 0.25 | 0.13 | 0.01 | -0.09 | -90.00% | 0.00 | 9 | 152 | 0.61 | 0.02 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.12 | +0.09 | +300.00% | 0.00 | 1 | 762 | 1.01 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.11 | -0.06 | -35.30% | 0.00 | 1 | 26 | 1.09 | 0.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 75 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 28.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:49 PM EST |
| 29.50 | 0.00 | 0.20 | 0.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:49 PM EST |
| 30.50 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.79 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:49 PM EST |
| 31.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.99 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/1/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.31 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/1/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 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 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.68 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.59 | -0.01 | 0.03 | -0.01 | 4/28/2026 | 5/1/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.60 | -0.04 | 0.07 | -0.02 | 4/30/2026 | 5/1/2026 3:59:49 PM EST |
| 21.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 65 | 359 | 0.45 | -0.09 | 0.12 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 244 | 312 | 0.42 | -0.17 | 0.19 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 22.50 | 0.20 | 0.30 | 0.25 | 0.27 | -0.03 | -10.00% | 0.01 | 126 | 508 | 0.43 | -0.28 | 0.25 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 543 | 703 | 0.44 | -0.42 | 0.29 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 23.50 | 0.65 | 0.75 | 0.70 | 0.66 | +0.03 | +4.77% | 0.03 | 369 | 787 | 0.43 | -0.56 | 0.29 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 24.00 | 1.00 | 1.15 | 1.08 | 1.04 | -0.01 | -0.96% | 0.05 | 224 | 700 | 0.44 | -0.70 | 0.25 | -0.04 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 24.50 | 1.35 | 1.55 | 1.45 | 1.45 | +0.18 | +14.18% | 0.06 | 56 | 622 | 0.54 | -0.80 | 0.20 | -0.03 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 25.00 | 1.80 | 2.00 | 1.90 | 1.84 | +0.12 | +6.98% | 0.08 | 5 | 320 | 0.59 | -0.88 | 0.14 | -0.02 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 25.50 | 1.90 | 2.60 | 2.25 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.80 | -0.93 | 0.09 | -0.01 | 4/27/2026 | 5/1/2026 3:59:49 PM EST |
| 26.00 | 2.25 | 3.30 | 2.78 | 2.44 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.11 | -0.97 | 0.05 | -0.01 | 4/20/2026 | 5/1/2026 3:59:49 PM EST |
| 26.50 | 3.10 | 3.50 | 3.30 | 3.15 | -0.05 | -1.57% | 0.12 | 2 | 36 | 0.99 | -0.98 | 0.03 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 27.00 | 3.70 | 4.10 | 3.90 | 3.70 | +0.63 | +20.53% | 0.14 | 1 | 15 | 1.19 | -0.99 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 27.50 | 4.20 | 4.60 | 4.40 | 4.20 | +0.18 | +4.48% | 0.16 | 1 | 3 | 1.28 | -1.00 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 28.00 | 4.60 | 5.10 | 4.85 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 28.50 | 5.20 | 5.50 | 5.35 | 5.15 | % | 0.19 | 1 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST | |
| 29.00 | 5.00 | 6.50 | 5.75 | % | 0.20 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 29.50 | 5.50 | 6.90 | 6.20 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 30.00 | 6.00 | 7.40 | 6.70 | 6.84 | +2.04 | +42.50% | 0.22 | 1 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:49 PM EST |
| 30.50 | 6.50 | 7.90 | 7.20 | 5.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:49 PM EST |
| 31.00 | 7.00 | 8.40 | 7.70 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 31.50 | 7.50 | 8.90 | 8.20 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 32.00 | 8.00 | 9.40 | 8.70 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 33.00 | 9.30 | 10.20 | 9.75 | % | 0.30 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 34.00 | 10.30 | 11.30 | 10.80 | % | 0.32 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 35.00 | 11.30 | 12.20 | 11.75 | % | 0.34 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST | |||
| 36.00 | 12.30 | 13.20 | 12.75 | % | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:49 PM EST |