Options Chain for MOSAIC CO COM (MOS) - $26.53 as of 9/9/2026 10:40:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.00 | 14.30 | 13.65 | 12.48 | 0.00 | 0.00% | 1.05 | 0 | 9 | 2.16 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:11 AM EST |
| 14.00 | 12.00 | 13.10 | 12.55 | % | 0.90 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:11 AM EST | |||
| 15.00 | 11.00 | 12.30 | 11.65 | 10.48 | 0.00 | 0.00% | 0.78 | 0 | 24 | 1.80 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:11 AM EST |
| 16.00 | 10.00 | 11.30 | 10.65 | % | 0.67 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:11 AM EST | |||
| 17.00 | 9.00 | 10.20 | 9.60 | % | 0.56 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:59:11 AM EST | |||
| 18.00 | 8.00 | 9.30 | 8.65 | % | 0.48 | 0 | 0 | 1.35 | 0.99 | 0.01 | 0.00 | 9/9/2026 9:59:11 AM EST | |||
| 19.00 | 7.00 | 8.30 | 7.65 | 6.60 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.21 | 0.98 | 0.01 | 0.00 | 9/2/2026 | 9/9/2026 9:59:11 AM EST |
| 20.00 | 6.00 | 7.00 | 6.50 | 5.44 | 0.00 | 0.00% | 0.33 | 0 | 13 | 1.08 | 0.96 | 0.02 | 0.00 | 9/3/2026 | 9/9/2026 9:59:11 AM EST |
| 21.00 | 5.10 | 6.20 | 5.65 | 4.54 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.91 | 0.93 | 0.03 | -0.01 | 9/3/2026 | 9/9/2026 9:59:11 AM EST |
| 22.00 | 4.20 | 5.20 | 4.70 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 64 | 0.52 | 0.88 | 0.05 | -0.01 | 9/8/2026 | 9/9/2026 9:59:11 AM EST |
| 23.00 | 3.40 | 4.30 | 3.85 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 297 | 0.55 | 0.82 | 0.06 | -0.01 | 9/8/2026 | 9/9/2026 9:59:11 AM EST |
| 24.00 | 2.70 | 3.10 | 2.90 | 3.40 | +0.20 | +6.25% | 0.12 | 4 | 1,074 | 0.53 | 0.75 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 25.00 | 2.10 | 2.30 | 2.20 | 2.25 | -0.15 | -6.25% | 0.09 | 240 | 9,020 | 0.47 | 0.66 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 26.00 | 1.55 | 1.75 | 1.65 | 1.65 | -0.21 | -11.29% | 0.06 | 15 | 959 | 0.47 | 0.57 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 27.00 | 1.15 | 1.30 | 1.23 | 1.30 | -0.10 | -7.15% | 0.05 | 13 | 924 | 0.49 | 0.47 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 28.00 | 0.80 | 1.00 | 0.90 | 0.93 | -0.12 | -11.43% | 0.03 | 289 | 448 | 0.48 | 0.38 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 29.00 | 0.60 | 0.70 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.49 | 0.30 | 0.08 | -0.02 | 9/8/2026 | 9/9/2026 9:59:11 AM EST |
| 30.00 | 0.45 | 0.55 | 0.50 | 0.48 | -0.07 | -12.73% | 0.02 | 21 | 1,296 | 0.50 | 0.24 | 0.07 | -0.02 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 31.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 11 | 78 | 0.51 | 0.18 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 32.00 | 0.20 | 0.30 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.52 | 0.14 | 0.05 | -0.01 | 9/8/2026 | 9/9/2026 9:59:11 AM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.03 | -13.05% | 0.01 | 7 | 20 | 0.48 | 0.10 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 9:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:11 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:11 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 9:59:11 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/9/2026 9:59:11 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 9:59:11 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.72 | -0.01 | 0.01 | 0.00 | 9/3/2026 | 9/9/2026 9:59:11 AM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.64 | -0.02 | 0.01 | 0.00 | 9/2/2026 | 9/9/2026 9:59:11 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 2 | 121 | 0.61 | -0.04 | 0.02 | 0.00 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.01 | -6.67% | 0.01 | 6 | 489 | 0.52 | -0.07 | 0.03 | -0.01 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 50 | 435 | 0.51 | -0.12 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 23.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.03 | -6.98% | 0.02 | 4 | 503 | 0.50 | -0.18 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 24.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.03 | +4.84% | 0.03 | 2 | 400 | 0.48 | -0.25 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 25.00 | 0.90 | 1.15 | 1.03 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 607 | 0.50 | -0.34 | 0.09 | -0.02 | 9/8/2026 | 9/9/2026 9:59:11 AM EST |
| 26.00 | 1.40 | 1.60 | 1.50 | 1.45 | -0.10 | -6.46% | 0.06 | 194 | 262 | 0.50 | -0.43 | 0.10 | -0.02 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 27.00 | 1.95 | 2.20 | 2.08 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.47 | -0.53 | 0.10 | -0.02 | 9/8/2026 | 9/9/2026 9:59:11 AM EST |
| 28.00 | 2.60 | 2.85 | 2.73 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.47 | -0.62 | 0.09 | -0.02 | 9/8/2026 | 9/9/2026 9:59:11 AM EST |
| 29.00 | 2.95 | 3.70 | 3.33 | 7.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.48 | -0.70 | 0.08 | -0.02 | 8/20/2026 | 9/9/2026 9:59:11 AM EST |
| 30.00 | 4.20 | 4.50 | 4.35 | 4.30 | +0.20 | +4.88% | 0.14 | 15 | 6 | 0.54 | -0.76 | 0.07 | -0.02 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 31.00 | 5.00 | 5.40 | 5.20 | 5.10 | % | 0.17 | 8 | 0 | 0.61 | -0.82 | 0.06 | -0.01 | 9/9/2026 | 9/9/2026 9:59:11 AM EST | |
| 32.00 | 5.40 | 6.30 | 5.85 | 5.69 | -0.81 | -12.47% | 0.18 | 2 | 1 | 0.64 | -0.86 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 9:59:11 AM EST |
| 33.00 | 6.30 | 7.20 | 6.75 | % | 0.20 | 0 | 0 | 0.66 | -0.90 | 0.04 | -0.01 | 9/9/2026 9:59:11 AM EST |