Options Chain for NUTRIEN LTD COM (NTR) - $72.29 as of 11/10/2026 8:35:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.90 | 33.50 | 32.70 | % | 0.82 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 45.00 | 26.10 | 28.50 | 27.30 | % | 0.61 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 50.00 | 21.10 | 23.50 | 22.30 | % | 0.45 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 55.00 | 16.10 | 18.50 | 17.30 | 14.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/9/2026 3:59:54 PM EST |
| 56.00 | 15.10 | 17.60 | 16.35 | % | 0.29 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 57.00 | 14.10 | 16.60 | 15.35 | % | 0.27 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 58.00 | 13.10 | 15.60 | 14.35 | % | 0.25 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 11/9/2026 3:59:54 PM EST | |||
| 59.00 | 12.10 | 14.60 | 13.35 | % | 0.23 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 11/9/2026 3:59:54 PM EST | |||
| 60.00 | 11.20 | 13.60 | 12.40 | % | 0.21 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 11/9/2026 3:59:54 PM EST | |||
| 61.00 | 10.20 | 12.60 | 11.40 | 8.26 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.85 | 0.98 | 0.01 | -0.01 | 10/28/2026 | 11/9/2026 3:59:54 PM EST |
| 62.00 | 9.30 | 11.60 | 10.45 | 7.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.79 | 0.98 | 0.01 | -0.01 | 10/28/2026 | 11/9/2026 3:59:54 PM EST |
| 63.00 | 8.40 | 10.60 | 9.50 | % | 0.15 | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.02 | 11/9/2026 3:59:54 PM EST | |||
| 64.00 | 7.50 | 9.50 | 8.50 | 5.25 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.66 | 0.93 | 0.02 | -0.03 | 10/21/2026 | 11/9/2026 3:59:54 PM EST |
| 65.00 | 6.70 | 8.40 | 7.55 | 5.75 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.59 | 0.91 | 0.03 | -0.03 | 10/27/2026 | 11/9/2026 3:59:54 PM EST |
| 66.00 | 5.90 | 7.40 | 6.65 | 5.01 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.53 | 0.88 | 0.03 | -0.04 | 10/27/2026 | 11/9/2026 3:59:54 PM EST |
| 67.00 | 5.40 | 6.50 | 5.95 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.35 | 0.84 | 0.04 | -0.04 | 11/3/2026 | 11/9/2026 3:59:54 PM EST |
| 68.00 | 4.40 | 5.70 | 5.05 | 3.65 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.33 | 0.80 | 0.05 | -0.05 | 11/3/2026 | 11/9/2026 3:59:54 PM EST |
| 69.00 | 3.70 | 4.90 | 4.30 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.35 | 0.75 | 0.06 | -0.05 | 10/30/2026 | 11/9/2026 3:59:54 PM EST |
| 70.00 | 3.10 | 3.80 | 3.45 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.33 | 0.68 | 0.07 | -0.06 | 11/2/2026 | 11/9/2026 3:59:54 PM EST |
| 71.00 | 2.65 | 3.20 | 2.93 | 3.46 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.35 | 0.61 | 0.07 | -0.06 | 11/4/2026 | 11/9/2026 3:59:54 PM EST |
| 72.00 | 2.05 | 2.60 | 2.33 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.34 | 0.54 | 0.08 | -0.06 | 11/5/2026 | 11/9/2026 3:59:54 PM EST |
| 73.00 | 1.35 | 2.10 | 1.73 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.32 | 0.46 | 0.08 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 74.00 | 1.10 | 1.70 | 1.40 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.33 | 0.39 | 0.07 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 75.00 | 0.90 | 1.35 | 1.13 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.34 | 0.32 | 0.07 | -0.05 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 76.00 | 0.60 | 1.05 | 0.83 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 211 | 0.33 | 0.26 | 0.06 | -0.05 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 77.00 | 0.25 | 0.85 | 0.55 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.31 | 0.20 | 0.05 | -0.04 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 78.00 | 0.15 | 0.60 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.31 | 0.16 | 0.05 | -0.04 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 79.00 | 0.10 | 0.65 | 0.38 | % | 0.00 | 0 | 0 | 0.34 | 0.13 | 0.04 | -0.03 | 11/9/2026 3:59:54 PM EST | |||
| 80.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.35 | 0.10 | 0.03 | -0.03 | 11/9/2026 3:59:54 PM EST | |||
| 81.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.03 | -0.02 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 82.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.02 | -0.02 | 11/9/2026 3:59:54 PM EST | |||
| 83.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 11/9/2026 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.01 | -0.01 | 11/9/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.02 | 0.01 | -0.01 | 11/4/2026 | 11/9/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 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 | 1.81 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 57.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 58.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.83 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 11/9/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 11/9/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.73 | -0.01 | 0.00 | -0.01 | 10/27/2026 | 11/9/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.68 | -0.02 | 0.01 | -0.01 | 11/2/2026 | 11/9/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.65 | 0.33 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.64 | -0.02 | 0.01 | -0.01 | 11/5/2026 | 11/9/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.65 | 0.33 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.01 | -0.02 | 10/16/2026 | 11/9/2026 3:59:54 PM EST |
| 64.00 | 0.05 | 0.65 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.07 | 0.02 | -0.03 | 11/4/2026 | 11/9/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.65 | 0.35 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.38 | -0.09 | 0.03 | -0.03 | 10/27/2026 | 11/9/2026 3:59:54 PM EST |
| 66.00 | 0.15 | 0.65 | 0.40 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.37 | -0.12 | 0.03 | -0.04 | 11/2/2026 | 11/9/2026 3:59:54 PM EST |
| 67.00 | 0.30 | 0.55 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.34 | -0.16 | 0.04 | -0.04 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 68.00 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.33 | -0.20 | 0.05 | -0.05 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 69.00 | 0.70 | 0.90 | 0.80 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.33 | -0.25 | 0.06 | -0.05 | 10/30/2026 | 11/9/2026 3:59:54 PM EST |
| 70.00 | 0.95 | 1.30 | 1.13 | 2.82 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.33 | -0.32 | 0.07 | -0.06 | 11/2/2026 | 11/9/2026 3:59:54 PM EST |
| 71.00 | 1.25 | 1.75 | 1.50 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.33 | -0.39 | 0.07 | -0.06 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 72.00 | 1.50 | 2.05 | 1.78 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | -0.46 | 0.08 | -0.06 | 11/5/2026 | 11/9/2026 3:59:54 PM EST |
| 73.00 | 2.20 | 2.80 | 2.50 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.33 | -0.54 | 0.08 | -0.06 | 11/6/2026 | 11/9/2026 3:59:54 PM EST |
| 74.00 | 2.80 | 3.30 | 3.05 | 6.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.32 | -0.61 | 0.07 | -0.06 | 10/28/2026 | 11/9/2026 3:59:54 PM EST |
| 75.00 | 3.40 | 4.20 | 3.80 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.33 | -0.68 | 0.07 | -0.05 | 11/2/2026 | 11/9/2026 3:59:54 PM EST |
| 76.00 | 4.10 | 5.10 | 4.60 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.34 | -0.74 | 0.06 | -0.05 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 77.00 | 4.50 | 6.00 | 5.25 | % | 0.07 | 0 | 0 | 0.48 | -0.80 | 0.05 | -0.04 | 11/9/2026 3:59:54 PM EST | |||
| 78.00 | 5.60 | 6.90 | 6.25 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.51 | -0.84 | 0.05 | -0.04 | 11/9/2026 | 11/9/2026 3:59:54 PM EST |
| 79.00 | 6.20 | 7.80 | 7.00 | % | 0.09 | 0 | 0 | 0.53 | -0.87 | 0.04 | -0.03 | 11/9/2026 3:59:54 PM EST | |||
| 80.00 | 7.00 | 8.90 | 7.95 | % | 0.10 | 0 | 0 | 0.59 | -0.90 | 0.03 | -0.03 | 11/9/2026 3:59:54 PM EST | |||
| 81.00 | 7.80 | 9.90 | 8.85 | % | 0.11 | 0 | 0 | 0.63 | -0.93 | 0.03 | -0.02 | 11/9/2026 3:59:54 PM EST | |||
| 82.00 | 8.70 | 11.00 | 9.85 | % | 0.12 | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.02 | 11/9/2026 3:59:54 PM EST | |||
| 83.00 | 9.60 | 12.10 | 10.85 | % | 0.13 | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 11/9/2026 3:59:54 PM EST | |||
| 84.00 | 10.50 | 13.10 | 11.80 | % | 0.14 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.01 | 11/9/2026 3:59:54 PM EST | |||
| 85.00 | 11.60 | 14.10 | 12.85 | % | 0.15 | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 11/9/2026 3:59:54 PM EST | |||
| 90.00 | 16.60 | 19.00 | 17.80 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST | |||
| 95.00 | 21.60 | 24.00 | 22.80 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/9/2026 3:59:54 PM EST |