Options Chain for NUTRIEN LTD COM (NTR) - $50.96 as of 2/4/2025 2:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.80 | 24.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 35.00 | 17.10 | 19.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 40.00 | 12.90 | 15.50 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 41.00 | 11.90 | 14.50 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 42.00 | 10.90 | 12.20 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 43.00 | 8.80 | 10.50 | % | 0 | 0 | 0.48 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 44.00 | 7.40 | 10.70 | % | 0 | 0 | 0.47 | 0.97 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 45.00 | 8.00 | 9.50 | % | 0 | 0 | 0.43 | 0.95 | 0.02 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 46.00 | 7.10 | 7.50 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.93 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 47.00 | 6.20 | 7.90 | % | 0 | 0 | 0.32 | 0.89 | 0.03 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 48.00 | 4.40 | 7.00 | % | 0 | 0 | 0.36 | 0.85 | 0.04 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 49.00 | 4.60 | 4.80 | 4.46 | % | 3 | 0 | 0.31 | 0.81 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 50.00 | 3.80 | 4.00 | % | 0 | 0 | 0.30 | 0.75 | 0.06 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 51.00 | 3.10 | 3.40 | % | 0 | 0 | 0.30 | 0.68 | 0.07 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 52.00 | 2.40 | 4.40 | % | 0 | 0 | 0.29 | 0.61 | 0.08 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 53.00 | 1.85 | 2.15 | % | 0 | 0 | 0.29 | 0.53 | 0.08 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 54.00 | 1.40 | 1.65 | % | 0 | 0 | 0.27 | 0.45 | 0.08 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 55.00 | 0.10 | 2.25 | 1.20 | % | 7 | 0 | 0.28 | 0.38 | 0.08 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 56.00 | 0.80 | 1.00 | 0.95 | % | 11 | 0 | 0.28 | 0.31 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 57.00 | 0.05 | 0.75 | 0.61 | % | 3 | 0 | 0.29 | 0.24 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 58.00 | 0.40 | 0.55 | 0.45 | % | 1 | 0 | 0.29 | 0.19 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST | |
| 59.00 | 0.25 | 0.45 | % | 0 | 0 | 0.29 | 0.15 | 0.05 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.30 | % | 0 | 0 | 0.32 | 0.11 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 61.00 | 0.00 | 0.25 | % | 0 | 0 | 0.32 | 0.08 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 62.00 | 0.00 | 0.20 | % | 0 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 63.00 | 0.00 | 1.90 | % | 0 | 0 | 0.33 | 0.04 | 0.02 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 64.00 | 0.00 | 1.75 | % | 0 | 0 | 0.36 | 0.03 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.60 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 41.00 | 0.00 | 1.80 | % | 0 | 0 | 0.52 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 42.00 | 0.00 | 1.70 | % | 0 | 0 | 0.48 | -0.01 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 43.00 | 0.00 | 1.90 | % | 0 | 0 | 0.44 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 44.00 | 0.00 | 1.60 | % | 0 | 0 | 0.40 | -0.03 | 0.01 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.05 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 46.00 | 0.15 | 0.30 | % | 0 | 0 | 0.36 | -0.07 | 0.03 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 47.00 | 0.25 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.11 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 48.00 | 0.35 | 0.50 | % | 0 | 0 | 0.33 | -0.15 | 0.04 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 49.00 | 0.50 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.19 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 1.90 | % | 0 | 0 | 0.41 | -0.25 | 0.06 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 51.00 | 1.00 | 1.25 | % | 0 | 0 | 0.30 | -0.32 | 0.07 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 52.00 | 0.10 | 2.55 | % | 0 | 0 | 0.30 | -0.39 | 0.08 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 53.00 | 0.00 | 2.05 | % | 0 | 0 | 0.29 | -0.47 | 0.08 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 54.00 | 1.85 | 2.60 | % | 0 | 0 | 0.24 | -0.55 | 0.08 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 55.00 | 3.00 | 3.20 | % | 0 | 0 | 0.29 | -0.62 | 0.08 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 56.00 | 3.70 | 3.90 | % | 0 | 0 | 0.29 | -0.69 | 0.07 | -0.03 | 2/4/2025 4:00:07 PM EST | |||
| 57.00 | 4.50 | 4.70 | % | 0 | 0 | 0.29 | -0.76 | 0.06 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 58.00 | 5.30 | 5.60 | % | 0 | 0 | 0.30 | -0.81 | 0.05 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 59.00 | 6.20 | 8.40 | % | 0 | 0 | 0.33 | -0.85 | 0.05 | -0.02 | 2/4/2025 4:00:07 PM EST | |||
| 60.00 | 4.70 | 7.40 | % | 0 | 0 | 0.33 | -0.89 | 0.04 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 61.00 | 7.10 | 9.80 | % | 0 | 0 | 0.36 | -0.92 | 0.03 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 62.00 | 8.60 | 10.80 | % | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 63.00 | 9.60 | 12.40 | % | 0 | 0 | 0.69 | -0.96 | 0.02 | -0.01 | 2/4/2025 4:00:07 PM EST | |||
| 64.00 | 10.10 | 12.60 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 65.00 | 10.90 | 13.50 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST |