Options Chain for NUTRIEN LTD COM (NTR) - $57.62 as of 8/29/2025 8:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 10.40 | 12.30 | 11.35 | % | 0.25 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 47.00 | 9.80 | 11.20 | 10.50 | % | 0.22 | 0 | 0 | 0.57 | 0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 48.00 | 8.90 | 10.20 | 9.55 | % | 0.20 | 0 | 0 | 0.53 | 0.98 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 49.00 | 7.30 | 9.20 | 8.25 | % | 0.17 | 0 | 0 | 0.15 | 0.97 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 7.60 | 8.30 | 7.95 | % | 0.16 | 0 | 0 | 0.42 | 0.93 | 0.03 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 51.00 | 5.60 | 7.30 | 6.45 | % | 0.13 | 0 | 0 | 0.42 | 0.90 | 0.03 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 52.00 | 5.70 | 7.40 | 6.55 | % | 0.13 | 0 | 0 | 0.36 | 0.87 | 0.04 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 53.00 | 4.80 | 5.50 | 5.15 | % | 0.10 | 0 | 0 | 0.28 | 0.82 | 0.05 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 54.00 | 4.00 | 4.70 | 4.35 | % | 0.08 | 0 | 0 | 0.28 | 0.77 | 0.06 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 3.30 | 3.80 | 3.55 | % | 0.06 | 0 | 0 | 0.30 | 0.71 | 0.07 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 56.00 | 2.65 | 3.00 | 2.83 | % | 0.05 | 0 | 0 | 0.25 | 0.64 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 57.00 | 1.05 | 2.35 | 1.70 | % | 0.03 | 0 | 0 | 0.18 | 0.56 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 58.00 | 1.50 | 1.85 | 1.68 | % | 0.03 | 0 | 0 | 0.24 | 0.48 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 59.00 | 1.10 | 1.40 | 1.25 | % | 0.02 | 0 | 0 | 0.24 | 0.40 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 0.75 | 1.05 | 0.90 | % | 0.02 | 0 | 0 | 0.24 | 0.32 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 61.00 | 0.50 | 0.80 | 0.65 | % | 0.01 | 0 | 0 | 0.24 | 0.25 | 0.07 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 62.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.24 | 0.20 | 0.06 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 63.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.25 | 0.15 | 0.05 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 64.00 | 0.10 | 0.35 | 0.23 | % | 0.00 | 0 | 0 | 0.24 | 0.11 | 0.04 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.03 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 66.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.02 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.67 | 0.04 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 46.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.53 | -0.01 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.46 | -0.02 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.33 | -0.07 | 0.03 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 51.00 | 0.15 | 0.35 | 0.25 | % | 0.00 | 0 | 0 | 0.28 | -0.10 | 0.03 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 52.00 | 0.25 | 0.45 | 0.35 | % | 0.01 | 0 | 0 | 0.28 | -0.13 | 0.04 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 53.00 | 0.35 | 0.60 | 0.48 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.05 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 54.00 | 0.55 | 0.85 | 0.70 | % | 0.01 | 0 | 0 | 0.27 | -0.23 | 0.06 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 0.80 | 1.10 | 0.95 | % | 0.02 | 0 | 0 | 0.26 | -0.29 | 0.07 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 56.00 | 1.10 | 1.35 | 1.23 | % | 0.02 | 0 | 0 | 0.25 | -0.36 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 57.00 | 1.50 | 1.80 | 1.65 | % | 0.03 | 0 | 0 | 0.25 | -0.44 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 58.00 | 2.00 | 2.25 | 2.13 | % | 0.04 | 0 | 0 | 0.25 | -0.52 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 59.00 | 2.60 | 2.90 | 2.75 | % | 0.05 | 0 | 0 | 0.25 | -0.60 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 60.00 | 3.20 | 3.70 | 3.45 | % | 0.06 | 0 | 0 | 0.26 | -0.68 | 0.08 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 61.00 | 4.00 | 4.50 | 4.25 | % | 0.07 | 0 | 0 | 0.29 | -0.75 | 0.07 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 62.00 | 3.80 | 6.60 | 5.20 | % | 0.08 | 0 | 0 | 0.32 | -0.80 | 0.06 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 63.00 | 5.60 | 7.60 | 6.60 | % | 0.10 | 0 | 0 | 0.34 | -0.85 | 0.05 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 64.00 | 6.30 | 7.50 | 6.90 | % | 0.11 | 0 | 0 | 0.50 | -0.89 | 0.04 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 7.40 | 9.10 | 8.25 | % | 0.13 | 0 | 0 | 0.31 | -0.92 | 0.03 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 66.00 | 8.40 | 9.70 | 9.05 | % | 0.14 | 0 | 0 | 0.33 | -0.95 | 0.02 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 67.00 | 9.30 | 11.50 | 10.40 | % | 0.16 | 0 | 0 | 0.42 | -0.96 | 0.02 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 68.00 | 10.30 | 11.00 | 10.65 | % | 0.16 | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 11.30 | 12.00 | 11.65 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 12.10 | 13.90 | 13.00 | % | 0.19 | 0 | 0 | 0.69 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST |