Options Chain for NUTRIEN LTD COM (NTR) - $51.14 as of 3/7/2025 2:58:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.30 | 26.30 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 27.50 | 22.40 | 25.70 | % | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 30.00 | 20.90 | 21.30 | 18.58 | 0.00 | 0.00% | 0 | 8 | 2.94 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 32.50 | 16.50 | 20.20 | 20.80 | 0.00 | 0.00% | 0 | 5 | 2.61 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:54 PM EST |
| 35.00 | 14.60 | 17.90 | 18.00 | 0.00 | 0.00% | 0 | 12 | 2.21 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:54 PM EST |
| 37.50 | 11.50 | 15.50 | 13.60 | 0.00 | 0.00% | 0 | 6 | 2.01 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 40.00 | 9.30 | 11.30 | 9.54 | 0.00 | 0.00% | 0 | 78 | 1.65 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 41.00 | 7.70 | 11.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 42.00 | 7.10 | 9.30 | % | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 42.50 | 7.20 | 10.50 | 7.45 | 0.00 | 0.00% | 0 | 190 | 1.43 | 0.99 | 0.01 | -0.01 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 43.00 | 8.00 | 10.30 | % | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 44.00 | 5.10 | 7.30 | % | 0 | 0 | 1.27 | 0.97 | 0.02 | -0.02 | 3/7/2025 3:59:54 PM EST | |||
| 45.00 | 6.10 | 6.30 | 8.73 | 0.00 | 0.00% | 0 | 174 | 1.07 | 0.95 | 0.03 | -0.02 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 46.00 | 5.10 | 5.40 | % | 0 | 0 | 1.12 | 0.91 | 0.04 | -0.03 | 3/7/2025 3:59:54 PM EST | |||
| 47.00 | 4.20 | 4.40 | % | 0 | 0 | 0.59 | 0.86 | 0.05 | -0.04 | 3/7/2025 3:59:54 PM EST | |||
| 47.50 | 3.80 | 4.00 | 4.10 | -0.33 | -7.45% | 538 | 699 | 0.34 | 0.83 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 48.00 | 3.40 | 3.60 | 5.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.80 | 0.07 | -0.05 | 2/25/2025 | 3/7/2025 3:59:54 PM EST |
| 48.50 | 2.95 | 3.10 | 3.28 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.76 | 0.08 | -0.05 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 49.00 | 2.60 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.73 | 0.08 | -0.05 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 49.50 | 2.20 | 2.35 | 1.60 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.68 | 0.09 | -0.06 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 50.00 | 1.85 | 2.00 | 1.93 | -0.17 | -8.10% | 4 | 3,891 | 0.30 | 0.63 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 51.00 | 1.30 | 1.40 | 1.48 | +0.08 | +5.72% | 139 | 66 | 0.32 | 0.53 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 52.00 | 0.80 | 0.95 | 0.95 | -0.10 | -9.53% | 41 | 32 | 0.30 | 0.43 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 52.50 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 2 | 2,390 | 0.31 | 0.37 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 53.00 | 0.50 | 0.60 | 0.60 | -0.05 | -7.70% | 1 | 16 | 0.30 | 0.33 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 54.00 | 0.25 | 1.35 | 0.37 | -0.13 | -26.00% | 4 | 61 | 0.30 | 0.23 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 55.00 | 0.15 | 0.25 | 0.19 | -0.08 | -29.63% | 4 | 1,576 | 0.32 | 0.15 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 56.00 | 0.05 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 123 | 0.31 | 0.10 | 0.05 | -0.02 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 57.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 76 | 0.50 | 0.06 | 0.03 | -0.02 | 2/28/2025 | 3/7/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 1 | 1,205 | 0.33 | 0.05 | 0.03 | -0.01 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.04 | 0.02 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.02 | 0.01 | -0.01 | 2/25/2025 | 3/7/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 623 | 0.49 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 3/7/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 62.00 | 0.00 | 2.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 62.50 | 0.00 | 2.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 63.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 64.00 | 0.00 | 2.15 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 140 | 0.60 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/7/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 120 | 1.81 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/7/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/7/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 232 | 2.33 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 3/7/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 54 | 2.04 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,563 | 0.72 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | -0.01 | 0.00 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 2.05 | 0.18 | 0.00 | 0.00% | 0 | 828 | 1.46 | -0.01 | 0.01 | -0.01 | 2/26/2025 | 3/7/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 1.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.01 | 0.01 | -0.01 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | -0.03 | 0.02 | -0.02 | 3/7/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 4,691 | 0.50 | -0.05 | 0.03 | -0.02 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 46.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 2 | 3 | 0.35 | -0.09 | 0.04 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 47.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.14 | 0.05 | -0.04 | 3/5/2025 | 3/7/2025 3:59:54 PM EST |
| 47.50 | 0.20 | 0.30 | 0.25 | -0.03 | -10.72% | 4 | 1,178 | 0.36 | -0.17 | 0.06 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 48.00 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 109 | 0.34 | -0.20 | 0.07 | -0.05 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 48.50 | 0.35 | 0.45 | 0.40 | -0.05 | -11.12% | 50 | 55 | 0.34 | -0.24 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 49.00 | 0.45 | 0.55 | 0.55 | -0.60 | -52.18% | 7 | 9 | 0.33 | -0.27 | 0.08 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 49.50 | 0.60 | 0.70 | 1.87 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.32 | 0.09 | -0.06 | 3/4/2025 | 3/7/2025 3:59:54 PM EST |
| 50.00 | 0.75 | 0.85 | 0.80 | -0.05 | -5.89% | 39 | 1,619 | 0.33 | -0.37 | 0.10 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 51.00 | 1.15 | 2.35 | 1.05 | -0.10 | -8.70% | 1 | 381 | 0.46 | -0.47 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 52.00 | 1.70 | 1.80 | 1.65 | -0.15 | -8.34% | 94 | 13 | 0.32 | -0.57 | 0.11 | -0.06 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 52.50 | 2.00 | 3.20 | 2.00 | -0.10 | -4.77% | 52 | 388 | 0.58 | -0.63 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 53.00 | 2.35 | 2.45 | 2.35 | +0.70 | +42.43% | 1 | 55 | 0.55 | -0.67 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 54.00 | 3.10 | 3.30 | 3.10 | -0.10 | -3.13% | 74 | 10 | 0.83 | -0.77 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 55.00 | 4.00 | 4.20 | 4.00 | -1.30 | -24.53% | 1 | 124 | 0.80 | -0.85 | 0.07 | -0.03 | 3/7/2025 | 3/7/2025 3:59:54 PM EST |
| 56.00 | 4.90 | 5.20 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.90 | 0.05 | -0.02 | 2/27/2025 | 3/7/2025 3:59:54 PM EST |
| 57.00 | 5.80 | 8.00 | % | 0 | 0 | 1.04 | -0.94 | 0.03 | -0.02 | 3/7/2025 3:59:54 PM EST | |||
| 57.50 | 6.30 | 6.60 | 6.70 | 0.00 | 0.00% | 0 | 5 | 1.02 | -0.95 | 0.03 | -0.01 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 58.00 | 6.80 | 7.10 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 59.00 | 7.80 | 10.10 | % | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:54 PM EST | |||
| 60.00 | 6.70 | 10.10 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.99 | 0.01 | 0.00 | 2/13/2025 | 3/7/2025 3:59:54 PM EST |
| 61.00 | 9.80 | 10.10 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 62.00 | 8.80 | 13.20 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 62.50 | 11.30 | 13.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 63.00 | 10.00 | 13.50 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST | |||
| 64.00 | 12.80 | 13.10 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 65.00 | 12.00 | 15.60 | 14.10 | 0.00 | 0.00% | 0 | 2 | 1.53 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 3/7/2025 3:59:54 PM EST |
| 70.00 | 18.80 | 19.10 | 18.90 | 0.00 | 0.00% | 0 | 6 | 1.68 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:54 PM EST |
| 75.00 | 21.80 | 26.10 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:54 PM EST |