Dark

Check out our API

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,781	66,396	14,407	29,875

MOS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

MOS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

MOS Jan 15, 2027 Exp. - Max Pain @ $27.50

Puts

Calls

MOS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0.05	0.00%	1	2,316	08-06	MOS270115C00055000
50.00 C	0.10	0.00%	2	6,808	08-05	MOS270115C00050000
47.50 C	0.15	0.00%	20	433	08-06	MOS270115C00047500
45.00 C	0.20	0.00%	1	1,440	07-28	MOS270115C00045000
42.50 C	0.25	+8.70%	20	604	07-14	MOS270115C00042500
40.00 C	0.30	0.00%	4	2,458	08-05	MOS270115C00040000
37.50 C	0.35	0.00%	1	1,728	08-05	MOS270115C00037500
35.00 C	0.42	-23.64%	2	17,910	08-07	MOS270115C00035000
32.50 C	0.65	+116.67%	25	3,706	08-07	MOS270115C00032500
30.00 C	0.95	-1.04%	26	20,238	08-07	MOS270115C00030000
29.00 C	1.24	+12.73%	1	272	08-05	MOS270115C00029000
27.50 C	1.45	-6.45%	5	2,050	08-07	MOS270115C00027500
26.00 C	1.85	-7.50%	1	172	08-07	MOS270115C00026000
25.00 C	2.26	-1.74%	3	3,006	08-07	MOS270115C00025000
24.00 C	2.48	-13.89%	10	3,255	08-07	MOS270115C00024000
22.50 C	3.15	-5.97%	27	1,455	08-07	MOS270115C00022500
21.00 C	4.10	-7.87%	47	663	08-07	MOS270115C00021000
20.00 C	4.58	-3.58%	54	1,160	08-07	MOS270115C00020000
19.00 C	4.69	-5.44%	1	3	07-20	MOS270115C00019000
17.50 C	6.23	+3.66%	75	182	07-14	MOS270115C00017500
16.00 C	7.04	+9.83%	1	55	07-16	MOS270115C00016000
15.00 C	9.10	+31.88%	1	219	08-05	MOS270115C00015000
14.00 C	0	0%	0			MOS270115C00014000
12.50 C	9.81	+9.00%	5	43	07-27	MOS270115C00012500
10.00 C	13.85	+28.12%	2	1	08-05	MOS270115C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	29.38	+10.95%	4	2	04-01	MOS270115P00055000
50.00 P	19.70	0%	1	1	03-12	MOS270115P00050000
47.50 P	0	0%	0			MOS270115P00047500
45.00 P	19.98	-6.85%	3	1	03-30	MOS270115P00045000
42.50 P	0	0%	0			MOS270115P00042500
40.00 P	18.90	+14.20%	2	57	06-30	MOS270115P00040000
37.50 P	12.25	+75.00%	12	7	03-10	MOS270115P00037500
35.00 P	14.30	-0.35%	6	161	07-09	MOS270115P00035000
32.50 P	11.50	+14.43%	100	260	05-11	MOS270115P00032500
30.00 P	7.45	-19.89%	1	2,030	08-05	MOS270115P00030000
29.00 P	6.90	0%	4	4	05-29	MOS270115P00029000
27.50 P	5.40	-19.40%	1	8,258	08-05	MOS270115P00027500
26.00 P	4.50	-6.25%	14	134	08-05	MOS270115P00026000
25.00 P	3.82	-2.05%	1	3,075	08-06	MOS270115P00025000
24.00 P	3.35	+9.48%	3	417	08-07	MOS270115P00024000
22.50 P	2.52	+5.00%	2,739	5,287	08-07	MOS270115P00022500
21.00 P	1.70	-2.86%	50	1,216	08-06	MOS270115P00021000
20.00 P	1.32	-1.49%	120	18,222	08-07	MOS270115P00020000
19.00 P	1.00	-4.76%	10	413	08-07	MOS270115P00019000
17.50 P	0.70	0.00%	11	3,452	08-06	MOS270115P00017500
16.00 P	0.39	-35.00%	111	591	08-07	MOS270115P00016000
15.00 P	0.25	-35.90%	1	417	08-05	MOS270115P00015000
14.00 P	0.30	0.00%	15	30	07-30	MOS270115P00014000
12.50 P	0.15	-50.00%	1	247	07-15	MOS270115P00012500
10.00 P	0	0%	0			MOS270115P00010000

Share