Dark

Check out our Dark Pool Levels

MOS
The Mosaic Company
stock NYSE

At Close

Aug 10, 2026 3:59:58 PM EDT

23.48USD+1.821%(+0.42)5,976,627

21.71Bid 24.44Ask 2.73Spread

Pre-market

Aug 10, 2026 9:27:30 AM EDT

23.02USD-0.173%(-0.04)5,657

After-hours

Aug 10, 2026 4:52:30 PM EDT

23.32USD-0.687%(-0.16)748,371

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,110	30,201	12,372	14,794

MOS Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

MOS Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MOS Dec 18, 2026 Exp. - Max Pain @ $25.00

Puts

Calls

MOS Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0.05	-37.50%	1	976	07-24	MOS261218C00055000
50.00 C	0.10	0.00%	1	123	07-20	MOS261218C00050000
47.50 C	0.10	-37.50%	1	182	06-30	MOS261218C00047500
45.00 C	0.10	-28.57%	1	149	07-27	MOS261218C00045000
42.50 C	0.12	-20.00%	1	196	08-04	MOS261218C00042500
41.00 C	0.20	-42.86%	1	2	06-25	MOS261218C00041000
40.00 C	0.15	0.00%	57	2,818	08-05	MOS261218C00040000
39.00 C	0.41	-25.45%	3	8	06-08	MOS261218C00039000
37.50 C	0.30	-6.25%	2	153	07-20	MOS261218C00037500
36.00 C	0.27	+8.00%	1	55	08-07	MOS261218C00036000
35.00 C	0.35	+20.69%	17	1,634	08-05	MOS261218C00035000
34.00 C	0.45	+50.00%	1	134	08-06	MOS261218C00034000
32.50 C	0.55	-8.33%	39	3,240	08-06	MOS261218C00032500
31.00 C	0.60	-20.00%	4	3,164	08-07	MOS261218C00031000
30.00 C	0.74	-12.94%	30	7,779	08-07	MOS261218C00030000
29.00 C	1.10	+22.22%	3	496	08-05	MOS261218C00029000
27.50 C	1.23	-1.60%	22	2,445	08-07	MOS261218C00027500
26.00 C	1.70	+3.03%	21	1,603	08-07	MOS261218C00026000
25.00 C	1.95	-4.88%	3	4,428	08-07	MOS261218C00025000
24.00 C	2.28	-10.59%	15	616	08-07	MOS261218C00024000
22.50 C	2.83	-10.16%	6	1,358	08-07	MOS261218C00022500
21.00 C	3.60	-7.46%	9	6,900	08-07	MOS261218C00021000
20.00 C	4.35	-3.33%	2	329	08-07	MOS261218C00020000
19.00 C	5.29	+1.73%	2	18	07-14	MOS261218C00019000
17.50 C	6.20	+16.98%	1	58	08-07	MOS261218C00017500
16.00 C	6.82	+11.44%	2	39	07-17	MOS261218C00016000
15.00 C	6.80	+2.72%	1	395	07-02	MOS261218C00015000
14.00 C	8.60	0%	1	1	07-29	MOS261218C00014000
12.50 C	11.10	+16.11%	4	11	05-13	MOS261218C00012500
10.00 C	13.20	0%	1	1	08-07	MOS261218C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	0	0%	0			MOS261218P00055000
50.00 P	0	0%	0			MOS261218P00050000
47.50 P	0	0%	0			MOS261218P00047500
45.00 P	0	0%	0			MOS261218P00045000
42.50 P	13.50	+42.86%	2	45	02-10	MOS261218P00042500
41.00 P	0	0%	0			MOS261218P00041000
40.00 P	7.35	-3.29%	17	190	09-25	MOS261218P00040000
39.00 P	0	0%	0			MOS261218P00039000
37.50 P	9.20	-24.28%	4	76	03-12	MOS261218P00037500
36.00 P	12.90	0%	2	2	03-23	MOS261218P00036000
35.00 P	12.00	+2.56%	4	50	05-27	MOS261218P00035000
34.00 P	11.25	0%	2	2	03-23	MOS261218P00034000
32.50 P	11.55	+16.67%	1	449	06-30	MOS261218P00032500
31.00 P	7.90	0%	100	100	04-13	MOS261218P00031000
30.00 P	8.10	+1.76%	5	428	07-29	MOS261218P00030000
29.00 P	7.80	+9.86%	2	2	05-22	MOS261218P00029000
27.50 P	5.58	-8.22%	3	290	08-07	MOS261218P00027500
26.00 P	4.20	-2.33%	2	2,073	08-07	MOS261218P00026000
25.00 P	3.75	+7.14%	10	7,148	08-07	MOS261218P00025000
24.00 P	2.95	+3.51%	3	1,517	08-06	MOS261218P00024000
22.50 P	2.20	+2.33%	1	3,797	08-07	MOS261218P00022500
21.00 P	1.40	-6.67%	13	1,016	08-06	MOS261218P00021000
20.00 P	1.20	+4.35%	90	3,927	08-07	MOS261218P00020000
19.00 P	0.90	+5.88%	89	1,263	08-07	MOS261218P00019000
17.50 P	0.50	0.00%	7	1,320	08-07	MOS261218P00017500
16.00 P	0.25	-51.92%	1	2,196	08-06	MOS261218P00016000
15.00 P	0.24	+20.00%	41	447	08-07	MOS261218P00015000
14.00 P	0.31	-31.11%	1	689	07-10	MOS261218P00014000
12.50 P	0.08	-20.00%	1	137	08-07	MOS261218P00012500
10.00 P	0.02	-66.67%	2	2	07-27	MOS261218P00010000

Share