Options Chain for NUTRIEN LTD COM (NTR) - $70.32 as of 1/28/2026 9:42:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.40 | 43.40 | 41.40 | % | 1.38 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 32.50 | 36.90 | 40.90 | 38.90 | % | 1.20 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 35.00 | 34.40 | 38.40 | 36.40 | % | 1.04 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 37.50 | 32.00 | 35.90 | 33.95 | % | 0.91 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 40.00 | 29.40 | 33.40 | 31.40 | 20.40 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/28/2026 10:58:57 AM EST |
| 42.50 | 27.00 | 31.00 | 29.00 | % | 0.68 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 45.00 | 24.50 | 28.50 | 26.50 | % | 0.59 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 1/28/2026 10:58:57 AM EST | |||
| 47.50 | 22.00 | 26.00 | 24.00 | 9.70 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.11 | 0.99 | 0.00 | -0.01 | 8/8/2025 | 1/28/2026 10:58:57 AM EST |
| 50.00 | 21.00 | 23.00 | 22.00 | 13.60 | 0.00 | 0.00% | 0.44 | 0 | 51 | 0.89 | 0.99 | 0.00 | -0.01 | 12/26/2025 | 1/28/2026 10:58:57 AM EST |
| 52.50 | 18.60 | 20.90 | 19.75 | 17.80 | 0.00 | 0.00% | 0.38 | 0 | 68 | 0.87 | 0.97 | 0.01 | -0.02 | 1/23/2026 | 1/28/2026 10:58:57 AM EST |
| 55.00 | 16.30 | 17.10 | 16.70 | 16.70 | 0.00 | 0.00% | 0.30 | 0 | 166 | 0.50 | 0.95 | 0.01 | -0.02 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 57.50 | 13.90 | 15.80 | 14.85 | 14.04 | 0.00 | 0.00% | 0.26 | 0 | 544 | 0.66 | 0.93 | 0.01 | -0.03 | 1/26/2026 | 1/28/2026 10:58:57 AM EST |
| 60.00 | 11.80 | 12.30 | 12.05 | 11.85 | 0.00 | 0.00% | 0.20 | 0 | 462 | 0.33 | 0.90 | 0.02 | -0.03 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 62.50 | 9.40 | 10.20 | 9.80 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 523 | 0.32 | 0.85 | 0.02 | -0.03 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 65.00 | 7.60 | 8.10 | 7.85 | 8.20 | +0.59 | +7.76% | 0.12 | 39 | 3,155 | 0.35 | 0.79 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 67.50 | 5.70 | 6.50 | 6.10 | 5.60 | 0.00 | 0.00% | 0.09 | 0 | 868 | 0.38 | 0.71 | 0.04 | -0.04 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 70.00 | 4.20 | 4.90 | 4.55 | 4.76 | +0.59 | +14.15% | 0.07 | 25 | 1,109 | 0.37 | 0.61 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 72.50 | 3.00 | 3.30 | 3.15 | 3.20 | +0.30 | +10.35% | 0.04 | 36 | 297 | 0.32 | 0.50 | 0.05 | -0.04 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 75.00 | 2.05 | 2.20 | 2.13 | 2.20 | +0.15 | +7.32% | 0.03 | 4 | 666 | 0.32 | 0.39 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 77.50 | 1.35 | 1.50 | 1.43 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.32 | 0.29 | 0.04 | -0.03 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 80.00 | 0.90 | 1.05 | 0.98 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 843 | 0.32 | 0.21 | 0.03 | -0.03 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 85.00 | 0.30 | 0.75 | 0.53 | 0.50 | +0.01 | +2.05% | 0.01 | 1 | 42 | 0.35 | 0.11 | 0.02 | -0.02 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 90.00 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.38 | 0.06 | 0.01 | -0.01 | 1/28/2026 | 1/28/2026 10:58:57 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/28/2026 10:58:57 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/28/2026 10:58:57 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/28/2026 10:58:57 AM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/28/2026 10:58:57 AM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.69 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/28/2026 10:58:57 AM EST |
| 47.50 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 738 | 0.57 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/28/2026 10:58:57 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.58 | -0.01 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 10:58:57 AM EST |
| 52.50 | 0.05 | 0.35 | 0.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,756 | 0.47 | -0.03 | 0.01 | -0.02 | 1/20/2026 | 1/28/2026 10:58:57 AM EST |
| 55.00 | 0.10 | 0.40 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.44 | -0.05 | 0.01 | -0.02 | 1/26/2026 | 1/28/2026 10:58:57 AM EST |
| 57.50 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 320 | 0.42 | -0.07 | 0.01 | -0.03 | 1/22/2026 | 1/28/2026 10:58:57 AM EST |
| 60.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.11 | -18.04% | 0.01 | 40 | 1,835 | 0.39 | -0.10 | 0.02 | -0.03 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 62.50 | 0.65 | 1.05 | 0.85 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 690 | 0.38 | -0.15 | 0.02 | -0.03 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 65.00 | 1.25 | 1.40 | 1.33 | 1.30 | -0.13 | -9.10% | 0.02 | 80 | 422 | 0.36 | -0.21 | 0.03 | -0.04 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 67.50 | 1.90 | 2.20 | 2.05 | 1.95 | -0.23 | -10.55% | 0.03 | 22 | 333 | 0.36 | -0.29 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 70.00 | 2.85 | 3.00 | 2.93 | 2.90 | -0.40 | -12.13% | 0.04 | 2 | 59 | 0.34 | -0.39 | 0.04 | -0.04 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 72.50 | 3.70 | 4.20 | 3.95 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.50 | 0.05 | -0.04 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 75.00 | 5.20 | 6.10 | 5.65 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | -0.61 | 0.04 | -0.04 | 1/23/2026 | 1/28/2026 10:58:57 AM EST |
| 77.50 | 7.10 | 7.80 | 7.45 | % | 0.10 | 0 | 0 | 0.31 | -0.71 | 0.04 | -0.03 | 1/28/2026 10:58:57 AM EST | |||
| 80.00 | 8.20 | 9.90 | 9.05 | % | 0.11 | 0 | 0 | 0.41 | -0.79 | 0.03 | -0.03 | 1/28/2026 10:58:57 AM EST | |||
| 85.00 | 12.70 | 14.40 | 13.55 | % | 0.16 | 0 | 0 | 0.45 | -0.89 | 0.02 | -0.02 | 1/28/2026 10:58:57 AM EST | |||
| 90.00 | 17.20 | 19.30 | 18.25 | % | 0.20 | 0 | 0 | 0.53 | -0.94 | 0.01 | -0.01 | 1/28/2026 10:58:57 AM EST |