Options Chain for NUTRIEN LTD COM (NTR) - $70.11 as of 2/13/2026 6:43:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 38.70 | 42.80 | 40.75 | % | 1.36 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 32.50 | 36.20 | 40.30 | 38.25 | % | 1.18 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 35.00 | 33.70 | 37.80 | 35.75 | 27.80 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/13/2026 3:59:45 PM EST |
| 37.50 | 31.20 | 35.30 | 33.25 | % | 0.89 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 40.00 | 28.70 | 32.70 | 30.70 | % | 0.77 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 42.50 | 26.20 | 30.30 | 28.25 | % | 0.66 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 45.00 | 23.70 | 27.80 | 25.75 | % | 0.57 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 47.50 | 21.70 | 25.10 | 23.40 | % | 0.49 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 50.00 | 19.20 | 21.50 | 20.35 | % | 0.41 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 52.50 | 16.80 | 19.00 | 17.90 | % | 0.34 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 55.00 | 14.30 | 16.60 | 15.45 | 16.35 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:45 PM EST |
| 56.00 | 13.30 | 16.60 | 14.95 | % | 0.27 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 57.00 | 12.40 | 14.50 | 13.45 | % | 0.24 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 57.50 | 12.70 | 14.00 | 13.35 | 13.00 | +0.96 | +7.98% | 0.23 | 30 | 49 | 1.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 58.00 | 11.40 | 13.50 | 12.45 | 12.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:45 PM EST |
| 59.00 | 10.50 | 12.50 | 11.50 | % | 0.19 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 60.00 | 9.90 | 11.50 | 10.70 | 10.30 | 0.00 | 0.00% | 0.18 | 0 | 656 | 1.09 | 0.99 | 0.00 | -0.01 | 2/3/2026 | 2/13/2026 3:59:45 PM EST |
| 61.00 | 8.60 | 10.60 | 9.60 | % | 0.16 | 0 | 0 | 1.06 | 0.99 | 0.01 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 62.00 | 7.80 | 9.50 | 8.65 | 8.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 1/23/2026 | 2/13/2026 3:59:45 PM EST |
| 62.50 | 7.20 | 8.90 | 8.05 | 7.65 | 0.00 | 0.00% | 0.13 | 0 | 400 | 0.85 | 0.97 | 0.01 | -0.02 | 2/9/2026 | 2/13/2026 3:59:45 PM EST |
| 63.00 | 6.80 | 8.70 | 7.75 | % | 0.12 | 0 | 0 | 0.94 | 0.96 | 0.02 | -0.03 | 2/13/2026 3:59:45 PM EST | |||
| 64.00 | 5.80 | 7.60 | 6.70 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.82 | 0.94 | 0.03 | -0.04 | 2/9/2026 | 2/13/2026 3:59:45 PM EST |
| 65.00 | 5.70 | 6.60 | 6.15 | 6.12 | -0.17 | -2.71% | 0.09 | 27 | 748 | 0.74 | 0.90 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 66.00 | 4.20 | 5.70 | 4.95 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.69 | 0.86 | 0.05 | -0.08 | 1/20/2026 | 2/13/2026 3:59:45 PM EST |
| 67.00 | 3.70 | 4.80 | 4.25 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.64 | 0.81 | 0.06 | -0.09 | 2/10/2026 | 2/13/2026 3:59:45 PM EST |
| 67.50 | 3.70 | 4.50 | 4.10 | 4.11 | -1.59 | -27.90% | 0.06 | 45 | 323 | 0.53 | 0.78 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 68.00 | 3.30 | 4.10 | 3.70 | 3.60 | +0.10 | +2.86% | 0.05 | 6 | 60 | 0.51 | 0.74 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 69.00 | 2.45 | 3.30 | 2.88 | 2.87 | -0.10 | -3.37% | 0.04 | 6 | 59 | 0.47 | 0.67 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 70.00 | 1.85 | 2.45 | 2.15 | 2.13 | -0.04 | -1.85% | 0.03 | 17 | 502 | 0.44 | 0.58 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 71.00 | 1.35 | 1.95 | 1.65 | 1.78 | +0.03 | +1.72% | 0.02 | 38 | 160 | 0.45 | 0.49 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 72.00 | 0.95 | 1.55 | 1.25 | 1.20 | -0.45 | -27.28% | 0.02 | 171 | 226 | 0.45 | 0.40 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 73.00 | 0.70 | 1.20 | 0.95 | 0.95 | -0.05 | -5.00% | 0.01 | 35 | 168 | 0.46 | 0.32 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 74.00 | 0.30 | 0.80 | 0.55 | 0.69 | -0.37 | -34.91% | 0.01 | 45 | 50 | 0.42 | 0.24 | 0.07 | -0.10 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 75.00 | 0.20 | 0.65 | 0.43 | 0.55 | -0.05 | -8.34% | 0.01 | 9 | 623 | 0.44 | 0.18 | 0.06 | -0.08 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 76.00 | 0.15 | 0.50 | 0.33 | 0.30 | -0.10 | -25.00% | 0.00 | 30 | 78 | 0.46 | 0.13 | 0.05 | -0.07 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 77.00 | 0.00 | 1.40 | 0.70 | 0.20 | -0.43 | -68.26% | 0.01 | 2 | 29 | 0.91 | 0.09 | 0.04 | -0.05 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 78.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.59 | -79.73% | 0.00 | 1 | 15 | 0.47 | 0.06 | 0.03 | -0.04 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 79.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.04 | 0.02 | -0.03 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.56 | 0.03 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.01 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 37 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:45 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.15 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 3:59:45 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11,598 | 2.20 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 56.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 57.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:45 PM EST |
| 57.50 | 0.05 | 0.15 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 98 | 0.82 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 59.00 | 0.10 | 0.15 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 2 | 396 | 0.79 | -0.01 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 61.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.76 | -0.01 | 0.01 | -0.01 | 2/12/2026 | 2/13/2026 3:59:45 PM EST |
| 62.00 | 0.15 | 0.50 | 0.33 | 0.43 | +0.23 | +115.00% | 0.01 | 1 | 110 | 0.73 | -0.02 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 62.50 | 0.15 | 0.45 | 0.30 | 0.45 | +0.20 | +80.00% | 0.00 | 2 | 257 | 0.69 | -0.03 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 63.00 | 0.20 | 0.55 | 0.38 | 0.35 | +0.17 | +94.45% | 0.01 | 2 | 1,781 | 0.70 | -0.04 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.81 | -0.06 | 0.03 | -0.04 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 65.00 | 0.25 | 0.60 | 0.43 | 0.35 | +0.03 | +9.38% | 0.01 | 38 | 3,039 | 0.59 | -0.10 | 0.04 | -0.06 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 66.00 | 0.20 | 0.60 | 0.40 | 0.47 | +0.07 | +17.50% | 0.01 | 14 | 177 | 0.50 | -0.14 | 0.05 | -0.08 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 67.00 | 0.35 | 0.70 | 0.53 | 0.67 | -0.05 | -6.95% | 0.01 | 2 | 431 | 0.48 | -0.19 | 0.06 | -0.09 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 67.50 | 0.60 | 0.80 | 0.70 | 0.70 | 0.00 | 0.00% | 0.01 | 3 | 425 | 0.50 | -0.22 | 0.06 | -0.10 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 68.00 | 0.70 | 0.85 | 0.78 | 0.90 | -0.05 | -5.27% | 0.01 | 7 | 179 | 0.48 | -0.26 | 0.07 | -0.11 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 69.00 | 0.80 | 1.10 | 0.95 | 1.10 | -0.25 | -18.52% | 0.01 | 12 | 170 | 0.44 | -0.33 | 0.08 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 70.00 | 1.15 | 1.55 | 1.35 | 1.42 | -0.34 | -19.32% | 0.02 | 15 | 155 | 0.44 | -0.42 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 71.00 | 1.60 | 2.10 | 1.85 | 2.00 | -0.03 | -1.48% | 0.03 | 8 | 307 | 0.45 | -0.51 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 72.00 | 2.05 | 2.90 | 2.48 | 2.55 | +0.76 | +42.46% | 0.03 | 22 | 87 | 0.46 | -0.60 | 0.09 | -0.12 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 73.00 | 2.75 | 3.40 | 3.08 | 3.20 | +1.25 | +64.11% | 0.04 | 8 | 22 | 0.44 | -0.68 | 0.08 | -0.11 | 2/13/2026 | 2/13/2026 3:59:45 PM EST |
| 74.00 | 3.50 | 4.30 | 3.90 | 2.80 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.46 | -0.76 | 0.07 | -0.10 | 2/11/2026 | 2/13/2026 3:59:45 PM EST |
| 75.00 | 4.20 | 5.40 | 4.80 | 6.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.46 | -0.82 | 0.06 | -0.08 | 2/5/2026 | 2/13/2026 3:59:45 PM EST |
| 76.00 | 5.20 | 6.70 | 5.95 | % | 0.08 | 0 | 0 | 0.56 | -0.87 | 0.05 | -0.07 | 2/13/2026 3:59:45 PM EST | |||
| 77.00 | 6.00 | 7.70 | 6.85 | % | 0.09 | 0 | 0 | 0.94 | -0.91 | 0.04 | -0.05 | 2/13/2026 3:59:45 PM EST | |||
| 78.00 | 7.00 | 8.60 | 7.80 | % | 0.10 | 0 | 0 | 0.99 | -0.94 | 0.03 | -0.04 | 2/13/2026 3:59:45 PM EST | |||
| 79.00 | 7.70 | 9.50 | 8.60 | % | 0.11 | 0 | 0 | 1.02 | -0.96 | 0.02 | -0.03 | 2/13/2026 3:59:45 PM EST | |||
| 80.00 | 7.40 | 10.70 | 9.05 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.15 | -0.97 | 0.01 | -0.02 | 1/30/2026 | 2/13/2026 3:59:45 PM EST |
| 81.00 | 9.80 | 11.50 | 10.65 | % | 0.13 | 0 | 0 | 1.15 | -0.99 | 0.01 | -0.01 | 2/13/2026 3:59:45 PM EST | |||
| 85.00 | 13.60 | 15.60 | 14.60 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST | |||
| 90.00 | 17.90 | 21.30 | 19.60 | % | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:45 PM EST |