Options Chain for NUTRIEN LTD COM (NTR) - $57.90 as of 8/22/2025 8:26:07 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 | 25.30 | 25.80 | 25.55 | % | 0.79 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 22.80 | 24.30 | 23.55 | % | 0.67 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 37.50 | 20.40 | 21.60 | 21.00 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 17.80 | 18.30 | 18.05 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 42.50 | 15.40 | 15.90 | 15.65 | % | 0.37 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 12.90 | 13.20 | 13.05 | % | 0.29 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 47.50 | 10.40 | 10.90 | 10.65 | % | 0.22 | 0 | 0 | 0.50 | 0.98 | 0.02 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 50.00 | 8.00 | 8.50 | 8.25 | % | 0.17 | 0 | 0 | 0.32 | 0.92 | 0.03 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 52.50 | 5.80 | 6.10 | 5.95 | % | 0.11 | 0 | 0 | 0.25 | 0.84 | 0.04 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 55.00 | 3.80 | 4.00 | 3.90 | 3.95 | +0.25 | +6.76% | 0.07 | 2 | 9 | 0.26 | 0.71 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 57.50 | 2.20 | 2.35 | 2.28 | 2.35 | +0.40 | +20.52% | 0.04 | 24 | 57 | 0.23 | 0.54 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 1.10 | 1.25 | 1.18 | 1.20 | +0.03 | +2.57% | 0.02 | 9 | 534 | 0.23 | 0.35 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 62.50 | 0.50 | 0.65 | 0.58 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.23 | 0.20 | 0.05 | -0.01 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.05 | -16.67% | 0.00 | 28 | 21 | 0.25 | 0.11 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 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 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.02 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.30 | -0.08 | 0.03 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 52.50 | 0.50 | 0.60 | 0.55 | 0.51 | -0.16 | -23.89% | 0.01 | 2 | 2 | 0.27 | -0.16 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.10 | 0.55 | 1.05 | -0.29 | -21.65% | 0.01 | 2 | 3 | 0.25 | -0.29 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 57.50 | 1.95 | 2.05 | 2.00 | 2.00 | -0.65 | -24.53% | 0.03 | 12 | 84 | 0.24 | -0.46 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 60.00 | 3.30 | 3.50 | 3.40 | 4.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | -0.65 | 0.07 | -0.02 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 62.50 | 5.30 | 5.60 | 5.45 | % | 0.09 | 0 | 0 | 0.25 | -0.80 | 0.05 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 65.00 | 7.40 | 7.80 | 7.60 | % | 0.12 | 0 | 0 | 0.26 | -0.89 | 0.03 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 70.00 | 12.20 | 12.60 | 12.40 | % | 0.18 | 0 | 0 | 0.38 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 75.00 | 17.10 | 17.60 | 17.35 | % | 0.23 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 80.00 | 22.10 | 22.40 | 22.25 | % | 0.28 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |