Options Chain for NUTRIEN LTD COM (NTR) - $61.85 as of 12/15/2025 8:08:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.50 | 36.30 | 34.40 | % | 1.25 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 30.00 | 30.00 | 33.40 | 31.70 | % | 1.06 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 32.50 | 27.50 | 31.30 | 29.40 | % | 0.90 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 35.00 | 25.00 | 28.90 | 26.95 | % | 0.77 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 37.50 | 22.50 | 26.50 | 24.50 | % | 0.65 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 40.00 | 20.00 | 23.40 | 21.70 | % | 0.54 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 42.50 | 17.50 | 20.20 | 18.85 | 18.20 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 3:59:59 PM EST |
| 44.00 | 16.00 | 19.60 | 17.80 | % | 0.40 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 45.00 | 15.00 | 17.70 | 16.35 | 9.30 | 0.00 | 0.00% | 0.36 | 0 | 15 | 2.46 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:59 PM EST |
| 46.00 | 14.00 | 16.80 | 15.40 | 14.04 | % | 0.33 | 1 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 47.00 | 13.00 | 15.70 | 14.35 | 13.30 | % | 0.31 | 3 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 47.50 | 12.50 | 15.20 | 13.85 | 12.84 | +0.70 | +5.77% | 0.29 | 2 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 48.00 | 12.00 | 14.80 | 13.40 | % | 0.28 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 49.00 | 11.00 | 14.90 | 12.95 | % | 0.26 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 10.00 | 12.40 | 11.20 | 11.40 | 0.00 | 0.00% | 0.22 | 0 | 357 | 1.54 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 51.00 | 9.00 | 11.40 | 10.20 | % | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 52.00 | 8.00 | 10.80 | 9.40 | 8.64 | % | 0.18 | 1 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 52.50 | 7.50 | 10.60 | 9.05 | 8.18 | +1.22 | +17.53% | 0.17 | 8 | 88 | 1.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 53.00 | 7.00 | 9.40 | 8.20 | % | 0.15 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 54.00 | 6.00 | 8.70 | 7.35 | % | 0.14 | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 55.00 | 6.60 | 8.50 | 7.55 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 266 | 1.66 | 0.99 | 0.01 | -0.02 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 56.00 | 4.10 | 6.70 | 5.40 | % | 0.10 | 0 | 0 | 1.09 | 0.97 | 0.02 | -0.04 | 12/15/2025 3:59:59 PM EST | |||
| 57.00 | 3.00 | 5.70 | 4.35 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.96 | 0.95 | 0.03 | -0.06 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 57.50 | 3.80 | 4.90 | 4.35 | 3.57 | -1.14 | -24.21% | 0.08 | 3 | 858 | 0.72 | 0.93 | 0.04 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 58.00 | 3.10 | 5.60 | 4.35 | 3.06 | -0.24 | -7.28% | 0.07 | 2 | 130 | 1.50 | 0.91 | 0.05 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 59.00 | 1.20 | 3.50 | 2.35 | 3.65 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.61 | 0.85 | 0.08 | -0.10 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 1.90 | 2.65 | 2.28 | 2.01 | -0.61 | -23.29% | 0.04 | 26 | 1,106 | 0.55 | 0.77 | 0.11 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 61.00 | 1.35 | 1.65 | 1.50 | 1.45 | -0.65 | -30.96% | 0.02 | 87 | 368 | 0.38 | 0.66 | 0.15 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 62.00 | 0.75 | 1.00 | 0.88 | 0.85 | -0.57 | -40.15% | 0.01 | 861 | 220 | 0.35 | 0.49 | 0.18 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 62.50 | 0.50 | 0.75 | 0.63 | 0.65 | -0.40 | -38.10% | 0.01 | 99 | 635 | 0.34 | 0.40 | 0.18 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 63.00 | 0.30 | 0.55 | 0.43 | 0.40 | -0.20 | -33.34% | 0.01 | 7 | 55 | 0.33 | 0.32 | 0.16 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 64.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.16 | -42.11% | 0.00 | 7 | 377 | 0.34 | 0.20 | 0.12 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.07 | -41.18% | 0.00 | 132 | 2,101 | 0.34 | 0.12 | 0.08 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 57 | 159 | 0.47 | 0.05 | 0.05 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 46 | 0.43 | 0.02 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 0.46 | 0.01 | 0.02 | -0.01 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | 0.01 | 0.01 | -0.01 | 12/4/2025 | 12/15/2025 3:59:59 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,521 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.74 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.34 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.43 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,087 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,030 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.71 | -0.01 | 0.01 | -0.01 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.01 | -14.29% | 0.00 | 24 | 903 | 0.63 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 180 | 157 | 0.55 | -0.03 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.54 | -0.05 | 0.03 | -0.06 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 57.50 | 0.05 | 0.30 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 19 | 353 | 0.54 | -0.07 | 0.04 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 58.00 | 0.05 | 0.35 | 0.20 | 0.32 | +0.20 | +166.67% | 0.00 | 15 | 46 | 0.51 | -0.09 | 0.05 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 59.00 | 0.10 | 0.35 | 0.23 | 0.32 | +0.12 | +60.00% | 0.00 | 995 | 117 | 0.44 | -0.15 | 0.08 | -0.10 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.03 | +11.12% | 0.00 | 38 | 309 | 0.37 | -0.23 | 0.11 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 61.00 | 0.35 | 0.60 | 0.48 | 1.05 | +0.60 | +133.34% | 0.01 | 75 | 133 | 0.33 | -0.34 | 0.15 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 62.00 | 0.70 | 1.15 | 0.93 | 1.05 | +0.32 | +43.84% | 0.02 | 60 | 11 | 0.34 | -0.51 | 0.18 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 62.50 | 0.95 | 1.40 | 1.18 | 1.35 | +0.50 | +58.83% | 0.02 | 3 | 253 | 0.33 | -0.60 | 0.18 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 63.00 | 1.30 | 1.80 | 1.55 | 1.90 | +0.85 | +80.96% | 0.02 | 8 | 124 | 0.35 | -0.68 | 0.16 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 64.00 | 1.95 | 4.20 | 3.08 | % | 0.05 | 0 | 0 | 1.18 | -0.80 | 0.12 | -0.09 | 12/15/2025 3:59:59 PM EST | |||
| 65.00 | 2.80 | 5.10 | 3.95 | 2.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.29 | -0.88 | 0.08 | -0.07 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 66.00 | 2.60 | 6.00 | 4.30 | % | 0.07 | 0 | 0 | 1.38 | -0.95 | 0.05 | -0.03 | 12/15/2025 3:59:59 PM EST | |||
| 67.00 | 4.70 | 7.00 | 5.85 | % | 0.09 | 0 | 0 | 1.50 | -0.98 | 0.02 | -0.02 | 12/15/2025 3:59:59 PM EST | |||
| 67.50 | 5.20 | 7.50 | 6.35 | % | 0.09 | 0 | 0 | 1.56 | -0.99 | 0.02 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 68.00 | 5.30 | 8.00 | 6.65 | % | 0.10 | 0 | 0 | 1.62 | -0.99 | 0.01 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 69.00 | 5.60 | 9.00 | 7.30 | % | 0.11 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 70.00 | 6.30 | 10.00 | 8.15 | 10.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 3:59:59 PM EST |
| 71.00 | 7.20 | 11.00 | 9.10 | % | 0.13 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 72.00 | 8.20 | 12.00 | 10.10 | % | 0.14 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 75.00 | 11.20 | 15.00 | 13.10 | % | 0.17 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 80.00 | 16.20 | 20.00 | 18.10 | 23.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 21.10 | 25.00 | 23.05 | 29.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 26.50 | 30.00 | 28.25 | % | 0.31 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |