Options Chain for NUTRIEN LTD COM (NTR) - $73.12 as of 8/21/2026 11:27:33 AM 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 | 38.70 | 41.90 | 40.30 | % | 1.15 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 40.00 | 33.70 | 37.10 | 35.40 | % | 0.89 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 42.50 | 31.20 | 34.50 | 32.85 | % | 0.77 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 45.00 | 28.80 | 32.10 | 30.45 | % | 0.68 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 47.50 | 26.30 | 29.50 | 27.90 | % | 0.59 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 50.00 | 24.20 | 26.90 | 25.55 | % | 0.51 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 55.00 | 18.90 | 21.90 | 20.40 | % | 0.37 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 57.50 | 16.80 | 19.20 | 18.00 | % | 0.31 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 60.00 | 14.30 | 16.10 | 15.20 | % | 0.25 | 0 | 0 | 0.51 | 0.97 | 0.01 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 62.50 | 11.90 | 13.80 | 12.85 | 12.45 | +1.85 | +17.46% | 0.21 | 3 | 101 | 0.47 | 0.94 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 65.00 | 9.80 | 11.30 | 10.55 | 10.16 | +6.73 | +196.21% | 0.16 | 10 | 3 | 0.40 | 0.89 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 67.50 | 8.30 | 9.10 | 8.70 | 8.22 | +2.52 | +44.22% | 0.13 | 6 | 16 | 0.32 | 0.83 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 70.00 | 6.40 | 7.00 | 6.70 | 6.80 | +1.80 | +36.00% | 0.10 | 8 | 17 | 0.31 | 0.75 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 72.50 | 4.60 | 5.20 | 4.90 | 4.95 | +1.25 | +33.79% | 0.07 | 6 | 162 | 0.29 | 0.64 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 75.00 | 3.30 | 3.80 | 3.55 | 3.47 | +0.94 | +37.16% | 0.05 | 77 | 82 | 0.29 | 0.53 | 0.05 | -0.03 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 77.50 | 2.25 | 2.70 | 2.48 | 2.50 | +0.67 | +36.62% | 0.03 | 130 | 34 | 0.30 | 0.42 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 80.00 | 1.60 | 1.75 | 1.68 | 1.70 | +0.43 | +33.86% | 0.02 | 80 | 82 | 0.30 | 0.32 | 0.04 | -0.03 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 85.00 | 0.55 | 0.95 | 0.75 | 0.77 | +0.59 | +327.78% | 0.01 | 3 | 1 | 0.30 | 0.16 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 90.00 | 0.15 | 0.50 | 0.33 | 0.30 | % | 0.00 | 2 | 0 | 0.31 | 0.08 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST | |
| 95.00 | 0.05 | 0.30 | 0.18 | 0.11 | % | 0.00 | 1 | 0 | 0.33 | 0.03 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST | |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.01 | 0.00 | 0.00 | 8/6/2026 | 8/21/2026 3:59:50 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 21 | 62 | 0.41 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:50 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.12 | -44.45% | 0.00 | 2 | 190 | 0.36 | -0.03 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 62.50 | 0.15 | 0.35 | 0.25 | 0.30 | -0.30 | -50.00% | 0.00 | 2 | 38 | 0.31 | -0.06 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 65.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.50 | -50.00% | 0.01 | 21 | 66 | 0.32 | -0.11 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:50 PM EST |
| 67.50 | 0.70 | 1.00 | 0.85 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | -0.17 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 3:59:50 PM EST |
| 70.00 | 1.20 | 1.60 | 1.40 | % | 0.02 | 0 | 0 | 0.30 | -0.25 | 0.04 | -0.02 | 8/21/2026 3:59:50 PM EST | |||
| 72.50 | 2.00 | 2.45 | 2.23 | 7.73 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.30 | -0.36 | 0.04 | -0.03 | 8/10/2026 | 8/21/2026 3:59:50 PM EST |
| 75.00 | 3.00 | 3.60 | 3.30 | % | 0.04 | 0 | 0 | 0.29 | -0.47 | 0.05 | -0.03 | 8/21/2026 3:59:50 PM EST | |||
| 77.50 | 4.50 | 5.00 | 4.75 | % | 0.06 | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.03 | 8/21/2026 3:59:50 PM EST | |||
| 80.00 | 6.20 | 6.70 | 6.45 | % | 0.08 | 0 | 0 | 0.29 | -0.68 | 0.04 | -0.03 | 8/21/2026 3:59:50 PM EST | |||
| 85.00 | 10.10 | 11.80 | 10.95 | 12.77 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.34 | -0.84 | 0.03 | -0.02 | 8/20/2026 | 8/21/2026 3:59:50 PM EST |
| 90.00 | 14.70 | 16.30 | 15.50 | % | 0.17 | 0 | 0 | 0.50 | -0.92 | 0.02 | -0.01 | 8/21/2026 3:59:50 PM EST | |||
| 95.00 | 19.60 | 21.20 | 20.40 | % | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 8/21/2026 3:59:50 PM EST | |||
| 100.00 | 23.60 | 26.10 | 24.85 | % | 0.25 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 8/21/2026 3:59:50 PM EST |