Options Chain for NUTRIEN LTD COM (NTR) - $68.24 as of 8/14/2026 8:21:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 21.40 | 25.40 | 23.40 | % | 0.52 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 50.00 | 16.50 | 20.50 | 18.50 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 54.00 | 12.50 | 16.50 | 14.50 | % | 0.27 | 0 | 0 | 0.83 | 0.98 | 0.01 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 55.00 | 11.60 | 15.50 | 13.55 | % | 0.25 | 0 | 0 | 0.79 | 0.97 | 0.01 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 56.00 | 10.60 | 14.50 | 12.55 | % | 0.22 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 57.00 | 10.20 | 13.50 | 11.85 | % | 0.21 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 58.00 | 8.60 | 12.60 | 10.60 | % | 0.18 | 0 | 0 | 0.68 | 0.94 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 59.00 | 7.70 | 11.60 | 9.65 | % | 0.16 | 0 | 0 | 0.64 | 0.92 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 60.00 | 6.80 | 10.70 | 8.75 | % | 0.15 | 0 | 0 | 0.61 | 0.89 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 61.00 | 6.90 | 9.80 | 8.35 | % | 0.14 | 0 | 0 | 0.58 | 0.86 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 62.00 | 5.30 | 9.00 | 7.15 | % | 0.12 | 0 | 0 | 0.56 | 0.83 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 63.00 | 4.30 | 8.10 | 6.20 | % | 0.10 | 0 | 0 | 0.53 | 0.78 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 64.00 | 3.60 | 7.40 | 5.50 | % | 0.09 | 0 | 0 | 0.52 | 0.75 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 65.00 | 2.80 | 6.70 | 4.75 | % | 0.07 | 0 | 0 | 0.51 | 0.70 | 0.05 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 66.00 | 2.75 | 4.90 | 3.83 | % | 0.06 | 0 | 0 | 0.25 | 0.65 | 0.05 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 67.00 | 1.85 | 4.20 | 3.03 | % | 0.05 | 0 | 0 | 0.23 | 0.59 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 68.00 | 2.35 | 3.60 | 2.98 | % | 0.04 | 0 | 0 | 0.29 | 0.53 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 69.00 | 1.65 | 3.10 | 2.38 | % | 0.03 | 0 | 0 | 0.27 | 0.48 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 70.00 | 1.45 | 2.65 | 2.05 | % | 0.03 | 0 | 0 | 0.28 | 0.42 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 71.00 | 1.30 | 2.50 | 1.90 | % | 0.03 | 0 | 0 | 0.30 | 0.37 | 0.05 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 72.00 | 1.00 | 2.10 | 1.55 | 1.40 | % | 0.02 | 5 | 0 | 0.30 | 0.33 | 0.05 | -0.03 | 8/14/2026 | 8/14/2026 3:59:48 PM EST | |
| 73.00 | 0.55 | 1.75 | 1.15 | % | 0.02 | 0 | 0 | 0.28 | 0.30 | 0.04 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 74.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.36 | 0.25 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 75.00 | 0.15 | 2.90 | 1.53 | % | 0.02 | 0 | 0 | 0.36 | 0.22 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 76.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.35 | 0.19 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 77.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.42 | 0.16 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 78.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.58 | 0.13 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 79.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.60 | 0.11 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.01 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 8/14/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 54.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.01 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.01 | 0.00 | 8/14/2026 3:59:48 PM EST | |||
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 57.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.01 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 58.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.59 | -0.06 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 59.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.58 | -0.08 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.56 | -0.11 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 61.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.37 | -0.14 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 62.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.59 | -0.17 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 63.00 | 0.30 | 1.35 | 0.83 | % | 0.01 | 0 | 0 | 0.27 | -0.22 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 64.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.34 | -0.25 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 65.00 | 0.80 | 2.70 | 1.75 | % | 0.03 | 0 | 0 | 0.32 | -0.30 | 0.05 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 66.00 | 0.40 | 3.60 | 2.00 | % | 0.03 | 0 | 0 | 0.30 | -0.35 | 0.05 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 67.00 | 1.50 | 2.95 | 2.23 | % | 0.03 | 0 | 0 | 0.29 | -0.41 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 68.00 | 0.80 | 3.20 | 2.00 | % | 0.03 | 0 | 0 | 0.22 | -0.47 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 69.00 | 2.40 | 4.30 | 3.35 | % | 0.05 | 0 | 0 | 0.30 | -0.52 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 70.00 | 1.95 | 4.90 | 3.43 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.06 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 71.00 | 3.90 | 5.00 | 4.45 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.05 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 72.00 | 4.90 | 5.70 | 5.30 | % | 0.07 | 0 | 0 | 0.31 | -0.67 | 0.05 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 73.00 | 4.10 | 7.20 | 5.65 | % | 0.08 | 0 | 0 | 0.44 | -0.70 | 0.04 | -0.03 | 8/14/2026 3:59:48 PM EST | |||
| 74.00 | 4.80 | 8.80 | 6.80 | % | 0.09 | 0 | 0 | 0.53 | -0.75 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 75.00 | 5.60 | 9.60 | 7.60 | % | 0.10 | 0 | 0 | 0.54 | -0.78 | 0.04 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 76.00 | 6.50 | 10.50 | 8.50 | % | 0.11 | 0 | 0 | 0.56 | -0.81 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 77.00 | 8.20 | 11.40 | 9.80 | % | 0.13 | 0 | 0 | 0.58 | -0.84 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 78.00 | 9.30 | 12.30 | 10.80 | % | 0.14 | 0 | 0 | 0.60 | -0.87 | 0.03 | -0.02 | 8/14/2026 3:59:48 PM EST | |||
| 79.00 | 10.00 | 13.00 | 11.50 | % | 0.15 | 0 | 0 | 0.59 | -0.89 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 80.00 | 10.90 | 14.00 | 12.45 | % | 0.16 | 0 | 0 | 0.62 | -0.91 | 0.02 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 85.00 | 15.90 | 18.80 | 17.35 | % | 0.20 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 8/14/2026 3:59:48 PM EST | |||
| 90.00 | 20.70 | 23.70 | 22.20 | % | 0.25 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 8/14/2026 3:59:48 PM EST |