Options Chain for NUTRIEN LTD COM (NTR) - $71.00 as of 11/5/2026 7:35:43 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 | 36.10 | 37.50 | 36.80 | 34.65 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:48 PM EST |
| 40.00 | 31.10 | 32.90 | 32.00 | % | 0.80 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 45.00 | 25.90 | 27.70 | 26.80 | % | 0.60 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 47.50 | 23.60 | 25.20 | 24.40 | 22.74 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 50.00 | 21.20 | 23.00 | 22.10 | % | 0.44 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 55.00 | 16.10 | 18.20 | 17.15 | 13.24 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 3:59:48 PM EST |
| 57.50 | 13.70 | 15.20 | 14.45 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 58.00 | 13.00 | 14.70 | 13.85 | % | 0.24 | 0 | 0 | 0.85 | 0.99 | 0.01 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 59.00 | 12.00 | 13.50 | 12.75 | % | 0.22 | 0 | 0 | 0.80 | 0.98 | 0.01 | -0.01 | 11/4/2026 3:59:48 PM EST | |||
| 60.00 | 11.00 | 12.50 | 11.75 | 11.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.75 | 0.97 | 0.01 | -0.01 | 10/16/2026 | 11/4/2026 3:59:48 PM EST |
| 61.00 | 10.40 | 11.50 | 10.95 | 9.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | 0.96 | 0.01 | -0.02 | 10/19/2026 | 11/4/2026 3:59:48 PM EST |
| 62.00 | 9.20 | 10.60 | 9.90 | 6.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.68 | 0.94 | 0.02 | -0.03 | 10/21/2026 | 11/4/2026 3:59:48 PM EST |
| 62.50 | 9.10 | 10.10 | 9.60 | 9.70 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.66 | 0.92 | 0.02 | -0.03 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 63.00 | 8.50 | 9.70 | 9.10 | 7.05 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.63 | 0.92 | 0.02 | -0.03 | 10/27/2026 | 11/4/2026 3:59:48 PM EST |
| 64.00 | 7.60 | 8.70 | 8.15 | 6.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | 0.89 | 0.03 | -0.04 | 10/27/2026 | 11/4/2026 3:59:48 PM EST |
| 65.00 | 6.90 | 7.70 | 7.30 | 5.13 | 0.00 | 0.00% | 0.11 | 0 | 38 | 0.55 | 0.87 | 0.03 | -0.04 | 10/29/2026 | 11/4/2026 3:59:48 PM EST |
| 66.00 | 6.00 | 7.00 | 6.50 | 4.48 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.40 | 0.83 | 0.04 | -0.05 | 10/29/2026 | 11/4/2026 3:59:48 PM EST |
| 67.00 | 5.20 | 6.10 | 5.65 | 3.45 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.41 | 0.79 | 0.04 | -0.06 | 10/29/2026 | 11/4/2026 3:59:48 PM EST |
| 67.50 | 4.80 | 5.70 | 5.25 | 5.35 | 0.00 | 0.00% | 0.08 | 0 | 145 | 0.41 | 0.77 | 0.05 | -0.06 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 68.00 | 4.40 | 5.40 | 4.90 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.41 | 0.75 | 0.05 | -0.06 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 69.00 | 4.00 | 4.70 | 4.35 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.44 | 0.70 | 0.06 | -0.07 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 70.00 | 3.30 | 3.90 | 3.60 | 3.45 | 0.00 | 0.00% | 0.05 | 0 | 1,178 | 0.42 | 0.64 | 0.06 | -0.07 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 71.00 | 2.65 | 3.30 | 2.98 | 2.70 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.41 | 0.58 | 0.06 | -0.07 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 72.00 | 2.20 | 2.75 | 2.48 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.41 | 0.51 | 0.06 | -0.08 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 72.50 | 1.90 | 2.65 | 2.28 | 2.28 | 0.00 | 0.00% | 0.03 | 0 | 363 | 0.40 | 0.48 | 0.06 | -0.08 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 73.00 | 1.75 | 2.25 | 2.00 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.41 | 0.45 | 0.06 | -0.07 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 74.00 | 1.40 | 1.85 | 1.63 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.41 | 0.39 | 0.06 | -0.07 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 75.00 | 1.15 | 1.50 | 1.33 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1,329 | 0.42 | 0.33 | 0.06 | -0.07 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 76.00 | 0.80 | 1.20 | 1.00 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.41 | 0.28 | 0.05 | -0.06 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 77.00 | 0.65 | 0.95 | 0.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.41 | 0.23 | 0.05 | -0.06 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 77.50 | 0.55 | 0.85 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 864 | 0.41 | 0.21 | 0.05 | -0.05 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 78.00 | 0.45 | 0.75 | 0.60 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | 0.19 | 0.04 | -0.05 | 10/26/2026 | 11/4/2026 3:59:48 PM EST |
| 79.00 | 0.35 | 0.60 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | 0.15 | 0.04 | -0.05 | 10/22/2026 | 11/4/2026 3:59:48 PM EST |
| 80.00 | 0.25 | 0.55 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 583 | 0.43 | 0.12 | 0.03 | -0.04 | 10/29/2026 | 11/4/2026 3:59:48 PM EST |
| 81.00 | 0.15 | 0.65 | 0.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.10 | 0.03 | -0.03 | 10/26/2026 | 11/4/2026 3:59:48 PM EST |
| 82.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.08 | 0.02 | -0.03 | 10/19/2026 | 11/4/2026 3:59:48 PM EST |
| 82.50 | 0.10 | 0.55 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.47 | 0.07 | 0.02 | -0.03 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.68 | 0.03 | 0.01 | -0.01 | 10/29/2026 | 11/4/2026 3:59:48 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.54 | 0.02 | 0.01 | -0.01 | 10/5/2026 | 11/4/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.56 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/4/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.70 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/4/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/4/2026 3:59:48 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 11/4/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 3:59:48 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.64 | -0.01 | 0.01 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 59.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.63 | -0.02 | 0.01 | -0.01 | 11/4/2026 3:59:48 PM EST | |||
| 60.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.56 | -0.03 | 0.01 | -0.01 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.04 | 0.01 | -0.02 | 10/27/2026 | 11/4/2026 3:59:48 PM EST |
| 62.00 | 0.10 | 0.45 | 0.28 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | -0.06 | 0.02 | -0.03 | 10/21/2026 | 11/4/2026 3:59:48 PM EST |
| 62.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.47 | -0.08 | 0.02 | -0.03 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 63.00 | 0.15 | 0.55 | 0.35 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.08 | 0.02 | -0.03 | 10/27/2026 | 11/4/2026 3:59:48 PM EST |
| 64.00 | 0.20 | 0.65 | 0.43 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | -0.11 | 0.03 | -0.04 | 10/28/2026 | 11/4/2026 3:59:48 PM EST |
| 65.00 | 0.35 | 0.65 | 0.50 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.46 | -0.13 | 0.03 | -0.04 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 66.00 | 0.50 | 0.75 | 0.63 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | -0.17 | 0.04 | -0.05 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 67.00 | 0.65 | 0.95 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.21 | 0.04 | -0.06 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 67.50 | 0.75 | 1.10 | 0.93 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.44 | -0.23 | 0.05 | -0.06 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 68.00 | 0.85 | 1.20 | 1.03 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.43 | -0.25 | 0.05 | -0.06 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 69.00 | 1.15 | 1.55 | 1.35 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.43 | -0.30 | 0.06 | -0.07 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 70.00 | 1.50 | 1.90 | 1.70 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.43 | -0.36 | 0.06 | -0.07 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 71.00 | 1.90 | 2.30 | 2.10 | 3.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.43 | -0.42 | 0.06 | -0.07 | 10/29/2026 | 11/4/2026 3:59:48 PM EST |
| 72.00 | 2.35 | 2.80 | 2.58 | 4.65 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.42 | -0.49 | 0.06 | -0.08 | 10/29/2026 | 11/4/2026 3:59:48 PM EST |
| 72.50 | 2.60 | 3.10 | 2.85 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 302 | 0.43 | -0.52 | 0.06 | -0.08 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 73.00 | 2.80 | 3.40 | 3.10 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.42 | -0.55 | 0.06 | -0.07 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 74.00 | 3.50 | 4.00 | 3.75 | 5.45 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.61 | 0.06 | -0.07 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 75.00 | 4.10 | 4.90 | 4.50 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.44 | -0.67 | 0.06 | -0.07 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 76.00 | 4.80 | 5.40 | 5.10 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.42 | -0.72 | 0.05 | -0.06 | 10/19/2026 | 11/4/2026 3:59:48 PM EST |
| 77.00 | 5.60 | 6.50 | 6.05 | % | 0.08 | 0 | 0 | 0.45 | -0.77 | 0.05 | -0.06 | 11/4/2026 3:59:48 PM EST | |||
| 77.50 | 6.00 | 6.70 | 6.35 | 9.41 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.43 | -0.79 | 0.05 | -0.05 | 10/28/2026 | 11/4/2026 3:59:48 PM EST |
| 78.00 | 6.40 | 7.20 | 6.80 | % | 0.09 | 0 | 0 | 0.44 | -0.81 | 0.04 | -0.05 | 11/4/2026 3:59:48 PM EST | |||
| 79.00 | 7.00 | 8.20 | 7.60 | % | 0.10 | 0 | 0 | 0.56 | -0.85 | 0.04 | -0.05 | 11/4/2026 3:59:48 PM EST | |||
| 80.00 | 7.90 | 9.00 | 8.45 | 11.72 | 0.00 | 0.00% | 0.11 | 0 | 630 | 0.56 | -0.88 | 0.03 | -0.04 | 10/28/2026 | 11/4/2026 3:59:48 PM EST |
| 81.00 | 8.80 | 10.00 | 9.40 | % | 0.12 | 0 | 0 | 0.60 | -0.90 | 0.03 | -0.03 | 11/4/2026 3:59:48 PM EST | |||
| 82.00 | 9.80 | 11.10 | 10.45 | % | 0.13 | 0 | 0 | 0.66 | -0.92 | 0.02 | -0.03 | 11/4/2026 3:59:48 PM EST | |||
| 82.50 | 10.30 | 11.70 | 11.00 | 8.78 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.70 | -0.93 | 0.02 | -0.03 | 9/23/2026 | 11/4/2026 3:59:48 PM EST |
| 85.00 | 12.70 | 14.10 | 13.40 | 13.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.01 | 8/25/2026 | 11/4/2026 3:59:48 PM EST |
| 87.50 | 15.00 | 16.80 | 15.90 | 11.08 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 9/16/2026 | 11/4/2026 3:59:48 PM EST |
| 90.00 | 17.10 | 19.20 | 18.15 | % | 0.20 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 95.00 | 22.20 | 24.10 | 23.15 | % | 0.24 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 100.00 | 27.10 | 29.10 | 28.10 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 105.00 | 32.40 | 34.20 | 33.30 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 110.00 | 37.40 | 39.20 | 38.30 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 115.00 | 42.60 | 44.20 | 43.40 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST |