Options Chain for NUTRIEN LTD COM (NTR) - $61.00 as of 1/7/2026 6:03:35 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 | 27.20 | 31.30 | 29.25 | % | 0.97 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 32.50 | 24.70 | 28.70 | 26.70 | % | 0.82 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 35.00 | 22.20 | 26.20 | 24.20 | 27.80 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:55 PM EST |
| 37.50 | 19.70 | 23.90 | 21.80 | % | 0.58 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 40.00 | 17.20 | 21.40 | 19.30 | % | 0.48 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 42.50 | 14.80 | 18.80 | 16.80 | % | 0.40 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 45.00 | 13.80 | 16.40 | 15.10 | % | 0.34 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 47.50 | 11.20 | 13.10 | 12.15 | % | 0.26 | 0 | 0 | 0.68 | 0.98 | 0.01 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 50.00 | 9.20 | 10.80 | 10.00 | % | 0.20 | 0 | 0 | 0.60 | 0.94 | 0.02 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 52.50 | 6.90 | 8.30 | 7.60 | % | 0.14 | 0 | 0 | 0.49 | 0.88 | 0.03 | -0.02 | 1/7/2026 3:59:55 PM EST | |||
| 55.00 | 5.00 | 5.50 | 5.25 | 8.12 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.29 | 0.78 | 0.05 | -0.03 | 12/30/2025 | 1/7/2026 3:59:55 PM EST |
| 57.50 | 3.30 | 5.20 | 4.25 | 3.75 | -0.95 | -20.22% | 0.07 | 60 | 34 | 0.39 | 0.65 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 60.00 | 1.55 | 2.40 | 1.98 | 2.25 | -0.95 | -29.69% | 0.03 | 8 | 87 | 0.27 | 0.49 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 62.50 | 1.10 | 2.20 | 1.65 | 1.32 | -0.63 | -32.31% | 0.03 | 3 | 301 | 0.34 | 0.32 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 65.00 | 0.20 | 0.75 | 0.48 | 0.70 | -0.70 | -50.00% | 0.01 | 411 | 104 | 0.24 | 0.17 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 67.50 | 0.05 | 0.50 | 0.28 | 0.40 | -0.40 | -50.00% | 0.00 | 13 | 110 | 0.26 | 0.09 | 0.03 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 70.00 | 0.10 | 0.50 | 0.30 | 0.36 | -0.01 | -2.71% | 0.00 | 211 | 115 | 0.33 | 0.04 | 0.02 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 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 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 42.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 47.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 4 | 1 | 0.44 | -0.02 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.29 | % | 0.00 | 58 | 0 | 0.34 | -0.06 | 0.02 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST | |
| 52.50 | 0.20 | 0.60 | 0.40 | 0.35 | -0.05 | -12.50% | 0.01 | 4 | 29 | 0.32 | -0.12 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 55.00 | 0.85 | 1.10 | 0.98 | 0.97 | +0.42 | +76.37% | 0.02 | 84 | 10,592 | 0.33 | -0.22 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 57.50 | 1.60 | 1.90 | 1.75 | 1.71 | +0.51 | +42.50% | 0.03 | 13 | 94 | 0.33 | -0.35 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 60.00 | 1.70 | 3.10 | 2.40 | 2.80 | +0.75 | +36.59% | 0.04 | 2 | 119 | 0.26 | -0.51 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 62.50 | 4.20 | 4.70 | 4.45 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.32 | -0.68 | 0.06 | -0.03 | 1/5/2026 | 1/7/2026 3:59:55 PM EST |
| 65.00 | 5.60 | 6.70 | 6.15 | 6.52 | +2.17 | +49.89% | 0.09 | 5 | 42 | 0.38 | -0.83 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 3:59:55 PM EST |
| 67.50 | 7.40 | 9.10 | 8.25 | % | 0.12 | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 70.00 | 9.00 | 11.60 | 10.30 | % | 0.15 | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 1/7/2026 3:59:55 PM EST | |||
| 75.00 | 14.00 | 17.00 | 15.50 | % | 0.21 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 80.00 | 18.90 | 23.10 | 21.00 | % | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 85.00 | 23.90 | 28.10 | 26.00 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST | |||
| 90.00 | 28.90 | 33.10 | 31.00 | % | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:55 PM EST |