Options Chain for NUTRIEN LTD COM (NTR) - $61.11 as of 10/10/2025 3:23:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.30 | 28.60 | 27.45 | 28.80 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 35.00 | 23.90 | 26.60 | 25.25 | % | 0.72 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 37.50 | 21.30 | 23.60 | 22.45 | % | 0.60 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 40.00 | 18.80 | 21.10 | 19.95 | % | 0.50 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 42.50 | 16.30 | 18.70 | 17.50 | % | 0.41 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 45.00 | 13.80 | 16.20 | 15.00 | % | 0.33 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 46.00 | 13.00 | 15.20 | 14.10 | % | 0.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 47.00 | 11.80 | 14.20 | 13.00 | 11.80 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.79 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:03 PM EST |
| 47.50 | 11.10 | 14.00 | 12.55 | 10.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:03 PM EST |
| 48.00 | 11.60 | 13.20 | 12.40 | % | 0.26 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 49.00 | 9.90 | 12.20 | 11.05 | % | 0.23 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 50.00 | 8.80 | 11.20 | 10.00 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.47 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 51.00 | 7.70 | 10.10 | 8.90 | 6.70 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 52.00 | 6.90 | 9.20 | 8.05 | 8.48 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 52.50 | 6.20 | 8.70 | 7.45 | 7.97 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 53.00 | 5.90 | 8.20 | 7.05 | 5.91 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:03 PM EST |
| 54.00 | 5.00 | 7.20 | 6.10 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.05 | 0.99 | 0.01 | 0.00 | 9/24/2025 | 10/10/2025 2:59:03 PM EST |
| 55.00 | 4.30 | 6.40 | 5.35 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 45 | 1.02 | 0.97 | 0.03 | -0.01 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 56.00 | 3.10 | 4.80 | 3.95 | 2.50 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.68 | 0.91 | 0.05 | -0.03 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 57.00 | 3.00 | 4.00 | 3.50 | 3.33 | -0.21 | -5.94% | 0.06 | 1 | 77 | 0.65 | 0.85 | 0.07 | -0.04 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 57.50 | 2.45 | 3.20 | 2.83 | 3.65 | 0.00 | 0.00% | 0.05 | 0 | 107 | 0.52 | 0.81 | 0.09 | -0.05 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 58.00 | 2.00 | 2.80 | 2.40 | 3.18 | 0.00 | 0.00% | 0.04 | 0 | 127 | 0.47 | 0.76 | 0.11 | -0.06 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 59.00 | 1.60 | 1.95 | 1.78 | 1.65 | -0.57 | -25.68% | 0.03 | 1 | 116 | 0.34 | 0.64 | 0.13 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 60.00 | 1.00 | 1.20 | 1.10 | 1.38 | -0.26 | -15.86% | 0.02 | 5 | 1,763 | 0.34 | 0.50 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 61.00 | 0.60 | 0.75 | 0.68 | 0.80 | -0.40 | -33.34% | 0.01 | 3 | 123 | 0.34 | 0.36 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 62.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.28 | -40.00% | 0.01 | 14 | 176 | 0.35 | 0.24 | 0.11 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 62.50 | 0.25 | 0.40 | 0.33 | 0.40 | -0.15 | -27.28% | 0.01 | 4 | 274 | 0.35 | 0.20 | 0.10 | -0.06 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 63.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.16 | -41.03% | 0.00 | 2 | 32 | 0.36 | 0.16 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 64.00 | 0.10 | 0.20 | 0.15 | 0.25 | +0.05 | +25.00% | 0.00 | 34 | 5,599 | 0.37 | 0.10 | 0.06 | -0.04 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.02 | -13.34% | 0.00 | 1 | 59 | 0.40 | 0.06 | 0.04 | -0.03 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 24 | 25 | 0.48 | 0.03 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 67.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.54 | 0.01 | 0.01 | -0.01 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 71.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 72.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 73.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 74.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 76.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 77.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 78.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 79.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 42.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:59:03 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 49.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:03 PM EST |
| 51.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:03 PM EST |
| 52.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.60 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.58 | -0.01 | 0.01 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.54 | -0.03 | 0.03 | -0.01 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 56.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.34 | -0.09 | 0.05 | -0.03 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 57.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.34 | -0.15 | 0.07 | -0.04 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 57.50 | 0.20 | 0.35 | 0.28 | 0.25 | +0.10 | +66.67% | 0.00 | 489 | 225 | 0.36 | -0.19 | 0.09 | -0.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 58.00 | 0.25 | 0.40 | 0.33 | 0.32 | +0.12 | +60.00% | 0.01 | 4 | 117 | 0.31 | -0.24 | 0.11 | -0.06 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 59.00 | 0.50 | 0.60 | 0.55 | 0.55 | +0.20 | +57.15% | 0.01 | 14 | 325 | 0.30 | -0.36 | 0.13 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 60.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.30 | +42.86% | 0.02 | 29 | 81 | 0.30 | -0.50 | 0.15 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 61.00 | 1.25 | 1.70 | 1.48 | 1.55 | +0.45 | +40.91% | 0.02 | 11 | 16 | 0.28 | -0.64 | 0.14 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 62.00 | 2.05 | 2.40 | 2.23 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.28 | -0.76 | 0.11 | -0.07 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 62.50 | 2.50 | 3.50 | 3.00 | 1.90 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.61 | -0.80 | 0.10 | -0.06 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 63.00 | 2.60 | 3.30 | 2.95 | 6.80 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.40 | -0.84 | 0.09 | -0.05 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 64.00 | 3.40 | 4.90 | 4.15 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.72 | -0.90 | 0.06 | -0.04 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 65.00 | 4.10 | 6.00 | 5.05 | 7.20 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.84 | -0.94 | 0.04 | -0.03 | 9/26/2025 | 10/10/2025 2:59:03 PM EST |
| 66.00 | 5.00 | 7.00 | 6.00 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.92 | -0.97 | 0.02 | -0.01 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 67.00 | 5.00 | 7.70 | 6.35 | % | 0.09 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 10/10/2025 2:59:03 PM EST | |||
| 68.00 | 6.90 | 8.60 | 7.75 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.91 | -0.99 | 0.01 | 0.00 | 9/26/2025 | 10/10/2025 2:59:03 PM EST |
| 69.00 | 7.90 | 10.00 | 8.95 | 10.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:03 PM EST |
| 70.00 | 8.90 | 10.90 | 9.90 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:03 PM EST |
| 71.00 | 9.90 | 11.80 | 10.85 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 72.00 | 10.10 | 12.50 | 11.30 | % | 0.16 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 73.00 | 11.90 | 14.00 | 12.95 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 74.00 | 12.90 | 15.00 | 13.95 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 75.00 | 13.90 | 16.00 | 14.95 | 16.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:03 PM EST |
| 76.00 | 14.90 | 17.00 | 15.95 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 77.00 | 15.90 | 18.00 | 16.95 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 78.00 | 16.90 | 19.00 | 17.95 | % | 0.23 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 79.00 | 17.90 | 20.00 | 18.95 | % | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 80.00 | 18.90 | 21.00 | 19.95 | 19.80 | -3.00 | -13.16% | 0.25 | 2 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |