Options Chain for NUTRIEN LTD COM (NTR) - $79.31 as of 3/12/2026 3:45:16 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 | 51.80 | 55.60 | 53.70 | % | 1.79 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 32.50 | 49.30 | 53.20 | 51.25 | % | 1.58 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 35.00 | 47.10 | 50.60 | 48.85 | % | 1.40 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 37.50 | 44.80 | 47.90 | 46.35 | % | 1.24 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 40.00 | 42.10 | 45.40 | 43.75 | 20.40 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/12/2026 3:59:53 PM EST |
| 42.50 | 39.90 | 43.10 | 41.50 | % | 0.98 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 45.00 | 37.50 | 40.40 | 38.95 | % | 0.87 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 47.50 | 35.10 | 37.70 | 36.40 | 9.70 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 3/12/2026 3:59:53 PM EST |
| 50.00 | 32.60 | 35.20 | 33.90 | 20.50 | 0.00 | 0.00% | 0.68 | 0 | 43 | 2.82 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:53 PM EST |
| 52.50 | 30.00 | 32.40 | 31.20 | 17.80 | 0.00 | 0.00% | 0.59 | 0 | 68 | 2.44 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 3:59:53 PM EST |
| 55.00 | 27.70 | 30.20 | 28.95 | 17.97 | 0.00 | 0.00% | 0.53 | 0 | 153 | 2.40 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:53 PM EST |
| 57.50 | 25.20 | 27.70 | 26.45 | 27.25 | +8.60 | +46.12% | 0.46 | 4 | 529 | 2.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 59.00 | 23.50 | 26.20 | 24.85 | % | 0.42 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 60.00 | 22.60 | 25.20 | 23.90 | 18.65 | 0.00 | 0.00% | 0.40 | 0 | 550 | 2.01 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 61.00 | 21.70 | 24.20 | 22.95 | % | 0.38 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 62.00 | 20.90 | 23.20 | 22.05 | % | 0.36 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 62.50 | 20.20 | 22.70 | 21.45 | 22.32 | +7.31 | +48.71% | 0.34 | 1 | 565 | 1.83 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 63.00 | 19.80 | 22.20 | 21.00 | % | 0.33 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 64.00 | 19.00 | 21.00 | 20.00 | 20.00 | % | 0.31 | 1 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 65.00 | 17.90 | 20.20 | 19.05 | 19.05 | +5.47 | +40.28% | 0.29 | 85 | 1,815 | 1.65 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 66.00 | 16.90 | 19.20 | 18.05 | % | 0.27 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 67.00 | 15.60 | 18.20 | 16.90 | 8.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:53 PM EST |
| 67.50 | 15.60 | 17.50 | 16.55 | 16.61 | +5.41 | +48.31% | 0.25 | 7 | 832 | 1.39 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 68.00 | 14.60 | 17.20 | 15.90 | % | 0.23 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:53 PM EST | |||
| 69.00 | 13.90 | 16.20 | 15.05 | % | 0.22 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:53 PM EST | |||
| 70.00 | 13.00 | 14.30 | 13.65 | 14.05 | +5.35 | +61.50% | 0.20 | 54 | 1,126 | 0.93 | 0.98 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 71.00 | 12.50 | 13.30 | 12.90 | 13.30 | +10.10 | +315.63% | 0.18 | 2 | 112 | 0.87 | 0.98 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 72.00 | 10.70 | 13.30 | 12.00 | 4.75 | 0.00 | 0.00% | 0.17 | 0 | 17 | 1.19 | 0.97 | 0.01 | -0.03 | 3/10/2026 | 3/12/2026 3:59:53 PM EST |
| 72.50 | 11.00 | 12.80 | 11.90 | 12.40 | +5.30 | +74.65% | 0.16 | 11 | 565 | 1.16 | 0.96 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 73.00 | 10.00 | 12.10 | 11.05 | 11.50 | +6.75 | +142.11% | 0.15 | 50 | 300 | 1.06 | 0.96 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 74.00 | 9.00 | 11.10 | 10.05 | 11.05 | +6.63 | +150.00% | 0.14 | 15 | 748 | 0.99 | 0.93 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 75.00 | 8.60 | 9.60 | 9.10 | 9.05 | +4.25 | +88.55% | 0.12 | 105 | 1,245 | 0.76 | 0.92 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 76.00 | 6.90 | 9.60 | 8.25 | 8.46 | +4.56 | +116.93% | 0.11 | 16 | 211 | 0.99 | 0.89 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 77.00 | 6.40 | 8.40 | 7.40 | 8.80 | +6.17 | +234.61% | 0.10 | 7 | 64 | 0.87 | 0.87 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 77.50 | 6.00 | 7.90 | 6.95 | 7.15 | +4.35 | +155.36% | 0.09 | 10 | 541 | 0.83 | 0.85 | 0.04 | -0.10 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 78.00 | 6.10 | 7.40 | 6.75 | 6.81 | +4.33 | +174.60% | 0.09 | 41 | 1,168 | 0.57 | 0.83 | 0.04 | -0.11 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 79.00 | 5.20 | 6.80 | 6.00 | 5.65 | +3.71 | +191.24% | 0.08 | 17 | 33 | 0.58 | 0.79 | 0.04 | -0.12 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 80.00 | 4.80 | 5.20 | 5.00 | 4.70 | +3.08 | +190.13% | 0.06 | 490 | 3,573 | 0.52 | 0.74 | 0.05 | -0.14 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 81.00 | 3.70 | 4.50 | 4.10 | 4.12 | +2.82 | +216.93% | 0.05 | 1,622 | 1,507 | 0.47 | 0.69 | 0.05 | -0.15 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 82.00 | 3.40 | 4.20 | 3.80 | 3.70 | +2.75 | +289.48% | 0.05 | 318 | 412 | 0.56 | 0.63 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 83.00 | 2.85 | 3.60 | 3.23 | 3.30 | +2.65 | +407.70% | 0.04 | 48 | 17 | 0.55 | 0.57 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 84.00 | 2.15 | 3.10 | 2.63 | 2.65 | % | 0.03 | 83 | 0 | 0.54 | 0.51 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 85.00 | 2.00 | 2.60 | 2.30 | 2.25 | +1.85 | +462.50% | 0.03 | 987 | 46 | 0.52 | 0.45 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 86.00 | 1.50 | 2.15 | 1.83 | 1.91 | % | 0.02 | 97 | 0 | 0.54 | 0.40 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 90.00 | 0.80 | 1.15 | 0.98 | 1.05 | +0.95 | +950.00% | 0.01 | 1,942 | 78 | 0.61 | 0.25 | 0.04 | -0.16 | 3/12/2026 | 3/12/2026 3:59:53 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 | 2.86 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 3:59:53 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 3/12/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 3:59:53 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/12/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.73 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/12/2026 3:59:53 PM EST |
| 47.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 751 | 2.44 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 830 | 2.37 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:53 PM EST |
| 52.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,746 | 2.19 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,458 | 1.67 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 889 | 1.34 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,801 | 1.21 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 62.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 62.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 690 | 1.28 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 64.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.02 | +25.00% | 0.00 | 9 | 855 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/12/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:53 PM EST |
| 67.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.93 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | -0.01 | 0.00 | -0.01 | 3/4/2026 | 3/12/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.35 | -77.78% | 0.00 | 5 | 15 | 0.81 | -0.01 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.05 | -0.10 | -66.67% | 0.01 | 11 | 350 | 0.83 | -0.02 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 71.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.66 | -0.02 | 0.01 | -0.02 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.60 | 0.30 | 0.11 | -1.19 | -91.54% | 0.00 | 10 | 136 | 0.88 | -0.03 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 72.50 | 0.00 | 0.30 | 0.15 | 0.11 | -0.99 | -90.00% | 0.00 | 10 | 71 | 0.70 | -0.04 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 57 | 0.70 | -0.04 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 74.00 | 0.05 | 0.35 | 0.20 | 0.15 | -0.30 | -66.67% | 0.00 | 2 | 31 | 0.55 | -0.07 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 75.00 | 0.15 | 0.35 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.55 | -0.08 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 76.00 | 0.15 | 0.50 | 0.33 | 0.33 | -0.57 | -63.34% | 0.00 | 49 | 126 | 0.53 | -0.11 | 0.03 | -0.08 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 77.00 | 0.30 | 0.70 | 0.50 | 0.70 | -0.50 | -41.67% | 0.01 | 5 | 4 | 0.55 | -0.13 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 77.50 | 0.35 | 0.85 | 0.60 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.15 | 0.04 | -0.10 | 3/11/2026 | 3/12/2026 3:59:53 PM EST |
| 78.00 | 0.45 | 0.90 | 0.68 | 0.62 | -0.88 | -58.67% | 0.01 | 8 | 11 | 0.55 | -0.17 | 0.04 | -0.11 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 79.00 | 0.60 | 1.10 | 0.85 | 0.73 | -1.42 | -66.05% | 0.01 | 17 | 1 | 0.54 | -0.21 | 0.04 | -0.12 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 80.00 | 0.95 | 1.20 | 1.08 | 1.10 | -1.45 | -56.87% | 0.01 | 410 | 16 | 0.53 | -0.26 | 0.05 | -0.14 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 81.00 | 1.25 | 1.60 | 1.43 | 1.48 | % | 0.02 | 23 | 0 | 0.54 | -0.31 | 0.05 | -0.15 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 82.00 | 1.55 | 1.95 | 1.75 | 1.79 | -4.81 | -72.88% | 0.02 | 28 | 2 | 0.53 | -0.37 | 0.06 | -0.16 | 3/12/2026 | 3/12/2026 3:59:53 PM EST |
| 83.00 | 1.95 | 2.40 | 2.18 | 2.25 | % | 0.03 | 3 | 0 | 0.53 | -0.43 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 84.00 | 2.45 | 3.40 | 2.93 | 2.45 | % | 0.03 | 134 | 0 | 0.58 | -0.49 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 85.00 | 2.85 | 4.20 | 3.53 | 3.40 | % | 0.04 | 132 | 0 | 0.59 | -0.55 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 86.00 | 3.40 | 4.70 | 4.05 | 4.10 | % | 0.05 | 2 | 0 | 0.58 | -0.60 | 0.06 | -0.17 | 3/12/2026 | 3/12/2026 3:59:53 PM EST | |
| 90.00 | 6.10 | 7.90 | 7.00 | % | 0.08 | 0 | 0 | 0.80 | -0.75 | 0.04 | -0.16 | 3/12/2026 3:59:53 PM EST |