Options Chain for NUTRIEN LTD COM (NTR) - $61.00 as of 1/7/2026 7:34:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 34.50 | 38.50 | 36.50 | 34.67 | 0.00 | 0.00% | 1.62 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/7/2026 3:59:55 PM EST |
| 25.00 | 32.00 | 36.00 | 34.00 | 32.70 | 0.00 | 0.00% | 1.36 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:55 PM EST |
| 27.50 | 29.50 | 33.70 | 31.60 | 30.00 | 0.00 | 0.00% | 1.15 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 1/7/2026 3:59:55 PM EST |
| 30.00 | 27.00 | 31.00 | 29.00 | 28.10 | 0.00 | 0.00% | 0.97 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 1/7/2026 3:59:55 PM EST |
| 32.50 | 24.50 | 28.70 | 26.60 | 26.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 3:59:55 PM EST |
| 35.00 | 22.00 | 26.00 | 24.00 | 24.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 3:59:55 PM EST |
| 37.50 | 20.90 | 23.50 | 22.20 | 24.90 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 40.00 | 17.60 | 20.90 | 19.25 | 21.92 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 42.50 | 15.90 | 17.90 | 16.90 | 19.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:55 PM EST |
| 45.00 | 12.00 | 15.90 | 13.95 | 16.90 | 0.00 | 0.00% | 0.31 | 0 | 26 | 2.01 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:55 PM EST |
| 47.50 | 11.00 | 12.80 | 11.90 | 14.50 | 0.00 | 0.00% | 0.25 | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 50.00 | 8.50 | 9.50 | 9.00 | 8.85 | -3.97 | -30.97% | 0.18 | 4 | 246 | 0.81 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 51.00 | 7.10 | 9.40 | 8.25 | % | 0.16 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 52.00 | 6.10 | 8.40 | 7.25 | % | 0.14 | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 52.50 | 6.10 | 7.80 | 6.95 | 9.56 | 0.00 | 0.00% | 0.13 | 0 | 540 | 0.99 | 0.98 | 0.01 | -0.02 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 53.00 | 5.10 | 7.40 | 6.25 | % | 0.12 | 0 | 0 | 0.98 | 0.98 | 0.01 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 54.00 | 4.10 | 6.40 | 5.25 | % | 0.10 | 0 | 0 | 0.88 | 0.95 | 0.03 | -0.03 | 1/7/2026 3:59:55 PM EST | |||
| 55.00 | 3.70 | 4.90 | 4.30 | 4.00 | -3.10 | -43.67% | 0.08 | 2 | 493 | 0.61 | 0.91 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 56.00 | 2.85 | 4.50 | 3.68 | % | 0.07 | 0 | 0 | 0.72 | 0.85 | 0.07 | -0.06 | 1/7/2026 3:59:55 PM EST | |||
| 57.00 | 1.95 | 3.80 | 2.88 | 6.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | 0.76 | 0.10 | -0.07 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 57.50 | 1.85 | 2.30 | 2.08 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.27 | 0.71 | 0.11 | -0.07 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 58.00 | 1.50 | 2.90 | 2.20 | 2.10 | % | 0.04 | 10 | 0 | 0.41 | 0.66 | 0.11 | -0.07 | 1/7/2026 | 1/7/2026 3:59:55 PM EST | |
| 59.00 | 0.10 | 1.20 | 0.65 | 1.15 | -1.16 | -50.22% | 0.01 | 4 | 10 | 0.31 | 0.53 | 0.13 | -0.08 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 60.00 | 0.65 | 1.70 | 1.18 | 0.65 | -1.00 | -60.61% | 0.02 | 48 | 2,828 | 0.41 | 0.41 | 0.12 | -0.07 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 61.00 | 0.00 | 0.65 | 0.33 | 0.55 | -1.60 | -74.42% | 0.01 | 1 | 2 | 0.36 | 0.29 | 0.11 | -0.06 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 62.00 | 0.00 | 0.45 | 0.23 | 0.25 | -1.10 | -81.49% | 0.00 | 504 | 34 | 0.38 | 0.20 | 0.09 | -0.05 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 62.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.45 | -72.59% | 0.00 | 414 | 1,838 | 0.30 | 0.16 | 0.08 | -0.04 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 63.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.25 | -59.53% | 0.00 | 601 | 59 | 0.33 | 0.12 | 0.07 | -0.04 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.44 | -81.49% | 0.00 | 1 | 12 | 0.40 | 0.07 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 31 | 2,419 | 0.42 | 0.04 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 66.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 15 | 20 | 0.38 | 0.02 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.42 | 0.01 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 308 | 0.55 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,395 | 0.61 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 72.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 73.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 74.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,504 | 0.72 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.88 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.03 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/7/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 1/7/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,208 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 1/7/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 166 | 5.14 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/7/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 61 | 4.66 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 1/7/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 236 | 4.23 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 200 | 3.84 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 103 | 3.47 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/7/2026 3:59:55 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 772 | 1.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/7/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 506 | 1.30 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,480 | 1.60 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3,949 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 3:59:55 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,313 | 1.49 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,941 | 0.64 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 52.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.01 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 52.50 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 1,974 | 0.42 | -0.02 | 0.01 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 53.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.31 | -0.02 | 0.01 | -0.02 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 54.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 305 | 0.80 | -0.05 | 0.03 | -0.03 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.05 | +100.00% | 0.00 | 30 | 1,997 | 0.42 | -0.09 | 0.05 | -0.04 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 56.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.07 | -0.06 | 1/7/2026 3:59:55 PM EST | |||
| 57.00 | 0.00 | 0.45 | 0.23 | 0.44 | +0.24 | +120.00% | 0.00 | 1 | 3 | 0.35 | -0.24 | 0.10 | -0.07 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 57.50 | 0.40 | 0.60 | 0.50 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 843 | 0.31 | -0.29 | 0.11 | -0.07 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 58.00 | 0.55 | 0.75 | 0.65 | 0.65 | +0.32 | +96.97% | 0.01 | 7 | 11 | 0.30 | -0.34 | 0.11 | -0.07 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 59.00 | 0.85 | 1.10 | 0.98 | 0.82 | +0.42 | +105.00% | 0.02 | 3 | 4 | 0.29 | -0.47 | 0.13 | -0.08 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 60.00 | 1.30 | 2.05 | 1.68 | 1.64 | +0.91 | +124.66% | 0.03 | 20 | 693 | 0.32 | -0.59 | 0.12 | -0.07 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 61.00 | 1.90 | 2.60 | 2.25 | 1.80 | +0.85 | +89.48% | 0.04 | 6 | 19 | 0.41 | -0.71 | 0.11 | -0.06 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 62.00 | 2.25 | 3.60 | 2.93 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 90 | 0.50 | -0.80 | 0.09 | -0.05 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 62.50 | 2.40 | 4.10 | 3.25 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 636 | 0.54 | -0.84 | 0.08 | -0.04 | 1/6/2026 | 1/7/2026 3:59:55 PM EST |
| 63.00 | 2.30 | 4.70 | 3.50 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.61 | -0.88 | 0.07 | -0.04 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 64.00 | 3.30 | 5.50 | 4.40 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.61 | -0.93 | 0.05 | -0.03 | 12/31/2025 | 1/7/2026 3:59:55 PM EST |
| 65.00 | 4.40 | 6.50 | 5.45 | 6.20 | +3.60 | +138.47% | 0.08 | 3 | 340 | 0.68 | -0.96 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 66.00 | 5.10 | 7.50 | 6.30 | % | 0.10 | 0 | 0 | 0.75 | -0.98 | 0.02 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 67.00 | 6.00 | 8.50 | 7.25 | % | 0.11 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 67.50 | 6.60 | 8.90 | 7.75 | 10.15 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.80 | -0.99 | 0.01 | 0.00 | 10/24/2025 | 1/7/2026 3:59:55 PM EST |
| 68.00 | 7.00 | 9.60 | 8.30 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 69.00 | 8.00 | 12.10 | 10.05 | % | 0.15 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 70.00 | 8.90 | 12.20 | 10.55 | 10.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 3:59:55 PM EST |
| 71.00 | 9.90 | 13.20 | 11.55 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 72.00 | 10.90 | 14.20 | 12.55 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 73.00 | 11.90 | 15.20 | 13.55 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 74.00 | 12.90 | 16.20 | 14.55 | % | 0.20 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 75.00 | 13.90 | 18.10 | 16.00 | 23.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 18.90 | 23.10 | 21.00 | 19.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 1/7/2026 3:59:55 PM EST |
| 85.00 | 23.90 | 28.10 | 26.00 | 28.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 1/7/2026 3:59:55 PM EST |
| 90.00 | 28.90 | 33.10 | 31.00 | % | 0.34 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 95.00 | 33.90 | 38.10 | 36.00 | % | 0.38 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST |