Options Chain for NUTRIEN LTD COM (NTR) - $52.59 as of 2/21/2025 9:01:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.30 | 25.30 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 35.00 | 15.60 | 20.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 39.00 | 11.50 | 15.90 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 10.70 | 15.50 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 41.00 | 10.20 | 13.80 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 42.00 | 8.60 | 13.30 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 43.00 | 7.50 | 11.50 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 44.00 | 8.70 | 9.20 | % | 0 | 0 | 0.49 | 0.98 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 7.80 | 8.10 | 8.00 | -1.40 | -14.90% | 3 | 4 | 0.44 | 0.96 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 46.00 | 5.30 | 7.20 | % | 0 | 0 | 0.42 | 0.94 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 47.00 | 4.00 | 6.20 | 5.60 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.91 | 0.03 | -0.02 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 48.00 | 5.00 | 5.30 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.87 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 49.00 | 4.10 | 4.40 | % | 0 | 0 | 0.26 | 0.82 | 0.06 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 50.00 | 2.90 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.76 | 0.07 | -0.03 | 2/19/2025 | 2/21/2025 3:59:52 PM EST |
| 51.00 | 2.60 | 2.90 | 2.83 | +0.37 | +15.05% | 39 | 5 | 0.26 | 0.68 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.00 | 2.10 | 2.25 | 3.14 | 0.00 | 0.00% | 0 | 6 | 0.26 | 0.60 | 0.09 | -0.03 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 53.00 | 1.55 | 1.70 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.50 | 0.10 | -0.03 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 54.00 | 1.10 | 1.25 | 1.76 | +0.74 | +72.55% | 1 | 42 | 0.26 | 0.41 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 0.75 | 0.90 | 1.27 | +0.17 | +15.46% | 10 | 867 | 0.25 | 0.32 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 56.00 | 0.45 | 2.65 | 0.70 | % | 2 | 0 | 0.44 | 0.24 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 57.00 | 0.00 | 0.45 | % | 0 | 0 | 0.21 | 0.17 | 0.06 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.12 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 59.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.08 | 0.04 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.15 | 0.15 | -0.05 | -25.00% | 1 | 4 | 0.29 | 0.05 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 61.00 | 0.00 | 1.75 | % | 0 | 0 | 0.30 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 0.15 | % | 0 | 0 | 0.33 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 63.00 | 0.00 | 0.30 | % | 0 | 0 | 0.54 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 64.00 | 0.00 | 1.35 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 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 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 60 | 1.64 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 0.85 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.85 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 1.30 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 1.80 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 1.65 | % | 0 | 0 | 0.39 | -0.01 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 0.39 | -0.02 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | -0.04 | 0.02 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 46.00 | 0.00 | 0.25 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.06 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 2.25 | % | 0 | 0 | 0.27 | -0.09 | 0.03 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 48.00 | 0.25 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.13 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 49.00 | 0.40 | 2.30 | 0.45 | +0.25 | +125.00% | 4 | 7 | 0.38 | -0.18 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 0.65 | 0.75 | 0.65 | +0.05 | +8.34% | 1 | 5 | 0.27 | -0.24 | 0.07 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 51.00 | 0.90 | 3.00 | 0.71 | -1.44 | -66.98% | 1 | 1 | 0.27 | -0.32 | 0.08 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 52.00 | 1.25 | 1.40 | % | 0 | 0 | 0.26 | -0.40 | 0.09 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 53.00 | 1.70 | 2.70 | 1.14 | % | 1 | 0 | 0.32 | -0.50 | 0.10 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 54.00 | 2.20 | 3.80 | % | 0 | 0 | 0.36 | -0.59 | 0.10 | -0.03 | 2/21/2025 3:59:52 PM EST | |||
| 55.00 | 2.75 | 4.90 | % | 0 | 0 | 0.40 | -0.68 | 0.09 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 56.00 | 3.60 | 4.00 | % | 0 | 0 | 0.24 | -0.76 | 0.08 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 57.00 | 4.40 | 6.70 | % | 0 | 0 | 0.28 | -0.83 | 0.06 | -0.02 | 2/21/2025 3:59:52 PM EST | |||
| 58.00 | 5.30 | 7.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.88 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 59.00 | 6.30 | 8.60 | % | 0 | 0 | 0.57 | -0.92 | 0.04 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 6.20 | 8.90 | % | 0 | 0 | 0.32 | -0.95 | 0.03 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 61.00 | 6.00 | 9.80 | 10.50 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.97 | 0.02 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 62.00 | 8.70 | 10.80 | 8.80 | % | 5 | 0 | 0.38 | -0.98 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 63.00 | 10.20 | 12.50 | % | 0 | 0 | 0.40 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 64.00 | 11.10 | 13.10 | 10.80 | % | 1 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:52 PM EST | |
| 65.00 | 12.20 | 14.80 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |