Options Chain for NUTRIEN LTD COM (NTR) - $72.21 as of 11/6/2026 1:38:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.20 | 32.60 | 31.40 | % | 0.78 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 45.00 | 25.20 | 27.60 | 26.40 | % | 0.59 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 50.00 | 20.20 | 22.60 | 21.40 | % | 0.43 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 55.00 | 15.20 | 17.60 | 16.40 | % | 0.30 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 56.00 | 14.20 | 16.70 | 15.45 | % | 0.28 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 57.00 | 13.40 | 15.60 | 14.50 | % | 0.25 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 58.00 | 12.30 | 14.60 | 13.45 | % | 0.23 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 59.00 | 11.20 | 13.60 | 12.40 | % | 0.21 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 60.00 | 10.20 | 12.70 | 11.45 | % | 0.19 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 61.00 | 9.20 | 11.60 | 10.40 | % | 0.17 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 62.00 | 8.30 | 10.50 | 9.40 | 7.77 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.01 | 11/3/2026 | 11/6/2026 3:59:52 PM EST |
| 63.00 | 7.30 | 9.60 | 8.45 | % | 0.13 | 0 | 0 | 1.11 | 0.99 | 0.01 | -0.01 | 11/6/2026 3:59:52 PM EST | |||
| 64.00 | 6.40 | 8.40 | 7.40 | 6.75 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.95 | 0.98 | 0.01 | -0.02 | 10/13/2026 | 11/6/2026 3:59:52 PM EST |
| 65.00 | 6.20 | 7.60 | 6.90 | 4.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.93 | 0.96 | 0.02 | -0.03 | 10/29/2026 | 11/6/2026 3:59:52 PM EST |
| 66.00 | 4.90 | 6.40 | 5.65 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.78 | 0.93 | 0.03 | -0.05 | 10/29/2026 | 11/6/2026 3:59:52 PM EST |
| 67.00 | 4.30 | 5.40 | 4.85 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 337 | 0.69 | 0.89 | 0.05 | -0.06 | 10/23/2026 | 11/6/2026 3:59:52 PM EST |
| 68.00 | 3.40 | 4.50 | 3.95 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.63 | 0.84 | 0.07 | -0.08 | 11/3/2026 | 11/6/2026 3:59:52 PM EST |
| 69.00 | 2.55 | 3.30 | 2.93 | 2.88 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.32 | 0.76 | 0.09 | -0.09 | 11/2/2026 | 11/6/2026 3:59:52 PM EST |
| 70.00 | 2.00 | 2.60 | 2.30 | 2.36 | -0.55 | -18.90% | 0.03 | 26 | 62 | 0.36 | 0.68 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 71.00 | 1.30 | 1.80 | 1.55 | 1.70 | -0.95 | -35.85% | 0.02 | 14 | 219 | 0.32 | 0.57 | 0.11 | -0.11 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 72.00 | 1.05 | 1.35 | 1.20 | 1.15 | -1.08 | -48.43% | 0.02 | 45 | 49 | 0.36 | 0.46 | 0.11 | -0.10 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 73.00 | 0.45 | 0.90 | 0.68 | 1.22 | -0.61 | -33.34% | 0.01 | 2 | 44 | 0.32 | 0.35 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 74.00 | 0.20 | 0.75 | 0.48 | 0.96 | -0.44 | -31.43% | 0.01 | 1 | 80 | 0.33 | 0.26 | 0.09 | -0.08 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 75.00 | 0.10 | 0.60 | 0.35 | 0.35 | -0.30 | -46.16% | 0.00 | 2 | 57 | 0.35 | 0.18 | 0.07 | -0.07 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 76.00 | 0.10 | 0.30 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.35 | 0.13 | 0.05 | -0.05 | 11/5/2026 | 11/6/2026 3:59:52 PM EST |
| 77.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.08 | 0.04 | -0.04 | 11/5/2026 | 11/6/2026 3:59:52 PM EST |
| 78.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.04 | 0.02 | -0.02 | 11/2/2026 | 11/6/2026 3:59:52 PM EST |
| 79.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.03 | 0.02 | -0.01 | 11/5/2026 | 11/6/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.01 | 0.01 | -0.01 | 11/2/2026 | 11/6/2026 3:59:52 PM EST |
| 81.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 3:59:52 PM EST |
| 83.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 84.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 3:59:52 PM EST |
| 86.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 87.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/6/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 61.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 402 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 3:59:52 PM EST |
| 62.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | 0.00 | 0.00 | -0.01 | 10/16/2026 | 11/6/2026 3:59:52 PM EST |
| 63.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.01 | 0.01 | -0.01 | 10/19/2026 | 11/6/2026 3:59:52 PM EST |
| 64.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.81 | -0.02 | 0.01 | -0.02 | 11/2/2026 | 11/6/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.66 | -0.04 | 0.02 | -0.03 | 11/5/2026 | 11/6/2026 3:59:52 PM EST |
| 66.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 1 | 6 | 0.49 | -0.07 | 0.03 | -0.05 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 67.00 | 0.10 | 0.35 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.39 | -0.11 | 0.05 | -0.06 | 11/5/2026 | 11/6/2026 3:59:52 PM EST |
| 68.00 | 0.20 | 0.65 | 0.43 | 0.27 | -0.13 | -32.50% | 0.01 | 4 | 19 | 0.41 | -0.16 | 0.07 | -0.08 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 69.00 | 0.40 | 0.75 | 0.58 | 0.45 | -0.12 | -21.06% | 0.01 | 212 | 249 | 0.39 | -0.24 | 0.09 | -0.09 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 70.00 | 0.65 | 1.05 | 0.85 | 0.85 | +0.20 | +30.77% | 0.01 | 1 | 5 | 0.38 | -0.32 | 0.10 | -0.10 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 71.00 | 1.05 | 1.35 | 1.20 | 1.09 | -0.18 | -14.18% | 0.02 | 2 | 5 | 0.37 | -0.43 | 0.11 | -0.11 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 72.00 | 1.55 | 1.85 | 1.70 | 1.67 | +0.27 | +19.29% | 0.02 | 2 | 17 | 0.37 | -0.54 | 0.11 | -0.10 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 73.00 | 2.10 | 2.65 | 2.38 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.38 | -0.65 | 0.10 | -0.10 | 11/4/2026 | 11/6/2026 3:59:52 PM EST |
| 74.00 | 2.75 | 3.30 | 3.03 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.35 | -0.74 | 0.09 | -0.08 | 11/4/2026 | 11/6/2026 3:59:52 PM EST |
| 75.00 | 3.20 | 4.40 | 3.80 | 3.74 | -2.56 | -40.64% | 0.05 | 2 | 4 | 0.53 | -0.82 | 0.07 | -0.07 | 11/6/2026 | 11/6/2026 3:59:52 PM EST |
| 76.00 | 4.20 | 5.40 | 4.80 | 7.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.87 | 0.05 | -0.05 | 10/27/2026 | 11/6/2026 3:59:52 PM EST |
| 77.00 | 4.80 | 6.30 | 5.55 | 8.28 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | -0.92 | 0.04 | -0.04 | 10/22/2026 | 11/6/2026 3:59:52 PM EST |
| 78.00 | 5.60 | 7.70 | 6.65 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.83 | -0.96 | 0.02 | -0.02 | 11/2/2026 | 11/6/2026 3:59:52 PM EST |
| 79.00 | 6.50 | 8.80 | 7.65 | 9.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.93 | -0.97 | 0.02 | -0.01 | 11/2/2026 | 11/6/2026 3:59:52 PM EST |
| 80.00 | 7.50 | 9.70 | 8.60 | % | 0.11 | 0 | 0 | 0.96 | -0.99 | 0.01 | -0.01 | 11/6/2026 3:59:52 PM EST | |||
| 81.00 | 8.50 | 10.80 | 9.65 | % | 0.12 | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 82.00 | 9.50 | 11.80 | 10.65 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 83.00 | 10.60 | 12.80 | 11.70 | % | 0.14 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 84.00 | 11.40 | 13.80 | 12.60 | % | 0.15 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 85.00 | 12.40 | 14.80 | 13.60 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 86.00 | 13.40 | 15.80 | 14.60 | % | 0.17 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 87.00 | 14.60 | 16.50 | 15.55 | % | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 90.00 | 17.40 | 19.80 | 18.60 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST | |||
| 95.00 | 22.60 | 24.80 | 23.70 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/6/2026 3:59:52 PM EST |