Options Chain for NUTRIEN LTD COM (NTR) - $57.40 as of 11/28/2025 4:01:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.10 | 25.00 | 23.05 | % | 0.66 | 0 | 0 | 1.47 | 0.99 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 40.00 | 16.50 | 20.00 | 18.25 | % | 0.46 | 0 | 0 | 1.18 | 0.99 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 45.00 | 12.00 | 14.90 | 13.45 | % | 0.30 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 46.00 | 10.80 | 14.00 | 12.40 | % | 0.27 | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 47.00 | 9.70 | 13.00 | 11.35 | % | 0.24 | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 48.00 | 8.90 | 12.00 | 10.45 | % | 0.22 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 49.00 | 8.00 | 11.00 | 9.50 | % | 0.19 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 50.00 | 7.10 | 10.00 | 8.55 | % | 0.17 | 0 | 0 | 0.64 | 0.93 | 0.02 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 51.00 | 6.20 | 9.10 | 7.65 | % | 0.15 | 0 | 0 | 0.61 | 0.91 | 0.02 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 52.00 | 5.30 | 8.20 | 6.75 | % | 0.13 | 0 | 0 | 0.57 | 0.88 | 0.03 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 53.00 | 4.50 | 7.40 | 5.95 | % | 0.11 | 0 | 0 | 0.55 | 0.84 | 0.04 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 54.00 | 4.00 | 6.70 | 5.35 | % | 0.10 | 0 | 0 | 0.54 | 0.80 | 0.05 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 55.00 | 3.30 | 6.00 | 4.65 | % | 0.08 | 0 | 0 | 0.53 | 0.75 | 0.06 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 56.00 | 2.60 | 3.70 | 3.15 | 3.20 | % | 0.06 | 9 | 0 | 0.19 | 0.69 | 0.06 | -0.03 | 11/28/2025 | 11/28/2025 1:00:04 PM EST | |
| 57.00 | 2.10 | 4.70 | 3.40 | % | 0.06 | 0 | 0 | 0.33 | 0.63 | 0.07 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 58.00 | 1.50 | 4.10 | 2.80 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.07 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 59.00 | 1.10 | 2.10 | 1.60 | % | 0.03 | 0 | 0 | 0.23 | 0.49 | 0.07 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 60.00 | 0.85 | 1.75 | 1.30 | % | 0.02 | 0 | 0 | 0.24 | 0.42 | 0.07 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 61.00 | 0.65 | 1.40 | 1.03 | % | 0.02 | 0 | 0 | 0.25 | 0.35 | 0.07 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 62.00 | 0.35 | 2.80 | 1.58 | % | 0.03 | 0 | 0 | 0.36 | 0.29 | 0.06 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 63.00 | 0.20 | 2.65 | 1.43 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.05 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 64.00 | 0.15 | 2.50 | 1.33 | % | 0.02 | 0 | 0 | 0.38 | 0.20 | 0.05 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 65.00 | 0.05 | 2.40 | 1.23 | % | 0.02 | 0 | 0 | 0.38 | 0.16 | 0.04 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 66.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.63 | 0.12 | 0.03 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 67.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.66 | 0.09 | 0.03 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 68.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.68 | 0.07 | 0.02 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 69.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.71 | 0.05 | 0.02 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | ||||||
| 80.00 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.59 | -0.01 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 46.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 47.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 48.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 49.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | -0.05 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 50.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.02 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 51.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.02 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 52.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.40 | -0.12 | 0.03 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 53.00 | 0.35 | 0.65 | 0.50 | 0.60 | % | 0.01 | 1 | 0 | 0.30 | -0.16 | 0.04 | -0.02 | 11/28/2025 | 11/28/2025 1:00:04 PM EST | |
| 54.00 | 0.25 | 1.20 | 0.73 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.05 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.39 | -0.25 | 0.06 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 56.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.38 | -0.31 | 0.06 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 57.00 | 0.10 | 2.40 | 1.25 | % | 0.02 | 0 | 0 | 0.24 | -0.37 | 0.07 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 58.00 | 0.55 | 2.95 | 1.75 | % | 0.03 | 0 | 0 | 0.26 | -0.44 | 0.07 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 59.00 | 2.00 | 3.60 | 2.80 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.07 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 60.00 | 1.90 | 4.30 | 3.10 | % | 0.05 | 0 | 0 | 0.27 | -0.58 | 0.07 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 61.00 | 2.40 | 4.90 | 3.65 | % | 0.06 | 0 | 0 | 0.44 | -0.65 | 0.07 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 62.00 | 3.20 | 6.20 | 4.70 | % | 0.08 | 0 | 0 | 0.53 | -0.71 | 0.06 | -0.03 | 11/28/2025 1:00:04 PM EST | |||
| 63.00 | 4.00 | 7.10 | 5.55 | % | 0.09 | 0 | 0 | 0.56 | -0.76 | 0.05 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 64.00 | 4.90 | 8.00 | 6.45 | % | 0.10 | 0 | 0 | 0.58 | -0.80 | 0.05 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 65.00 | 5.80 | 8.90 | 7.35 | % | 0.11 | 0 | 0 | 0.61 | -0.84 | 0.04 | -0.02 | 11/28/2025 1:00:04 PM EST | |||
| 66.00 | 6.70 | 9.80 | 8.25 | % | 0.12 | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 67.00 | 7.70 | 10.80 | 9.25 | % | 0.14 | 0 | 0 | 0.67 | -0.91 | 0.03 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 68.00 | 8.60 | 11.80 | 10.20 | % | 0.15 | 0 | 0 | 0.70 | -0.93 | 0.02 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 69.00 | 9.60 | 12.90 | 11.25 | % | 0.16 | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 11/28/2025 1:00:04 PM EST | |||
| 70.00 | % | 0.00 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.01 | 11/28/2025 1:00:04 PM EST | ||||||
| 75.00 | % | 0.00 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | ||||||
| 80.00 | 20.40 | 23.80 | 22.10 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST |