Options Chain for NUTRIEN LTD COM (NTR) - $50.10 as of 3/28/2025 8:34:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 20.00 | 22.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 13.50 | 16.70 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 38.00 | 10.10 | 14.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 39.00 | 9.00 | 13.30 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 8.00 | 11.70 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 41.00 | 7.00 | 11.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.00 | 8.00 | 10.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 7.00 | 7.30 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 44.00 | 6.00 | 6.30 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 5.00 | 5.30 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 46.00 | 2.50 | 4.30 | % | 0 | 0 | 0.42 | 0.99 | 0.06 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 46.50 | 3.50 | 3.80 | % | 0 | 0 | 0.38 | 0.95 | 0.11 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 47.00 | 2.00 | 3.30 | % | 0 | 0 | 0.34 | 0.90 | 0.12 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 2.45 | 2.80 | % | 0 | 0 | 0.31 | 0.85 | 0.13 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 48.00 | 1.10 | 2.25 | % | 0 | 0 | 0.27 | 0.78 | 0.14 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 48.50 | 0.80 | 1.90 | % | 0 | 0 | 0.29 | 0.71 | 0.15 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 1.45 | 1.60 | % | 0 | 0 | 0.29 | 0.64 | 0.16 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 49.50 | 1.20 | 1.30 | % | 0 | 0 | 0.29 | 0.56 | 0.16 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.95 | 1.05 | 0.98 | -0.17 | -14.79% | 83 | 57 | 0.29 | 0.48 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 51.00 | 0.55 | 0.65 | 0.52 | -0.14 | -21.22% | 39 | 98 | 0.29 | 0.33 | 0.14 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.00 | 0.30 | 0.35 | 0.30 | -0.24 | -44.45% | 3 | 58 | 0.28 | 0.21 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 53.00 | 0.10 | 0.20 | 0.28 | 0.00 | 0.00% | 0 | 239 | 0.27 | 0.12 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 54.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 166 | 0.30 | 0.07 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 1 | 93 | 0.31 | 0.03 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.01 | 0.01 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.60 | % | 0 | 0 | 0.71 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:55 PM EST |
| 59.00 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 61.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.35 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 0.30 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 0.10 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.65 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 45.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.01 | 0.06 | 0.00 | 3/14/2025 | 3/28/2025 3:59:55 PM EST |
| 46.50 | 0.20 | 0.30 | % | 0 | 0 | 0.32 | -0.05 | 0.11 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 47.00 | 0.25 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 35 | 0.30 | -0.10 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 0.35 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.15 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 48.00 | 0.45 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.29 | -0.22 | 0.14 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 48.50 | 0.60 | 0.70 | 0.50 | +0.05 | +11.12% | 4 | 11 | 0.29 | -0.29 | 0.15 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 49.00 | 0.80 | 0.90 | 0.82 | +0.62 | +310.00% | 1 | 13 | 0.29 | -0.36 | 0.16 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 49.50 | 1.00 | 1.10 | % | 0 | 0 | 0.28 | -0.44 | 0.16 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 1.25 | 1.35 | 0.95 | -0.21 | -18.11% | 3 | 63 | 0.28 | -0.52 | 0.16 | -0.03 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 51.00 | 1.85 | 2.00 | 0.71 | 0.00 | 0.00% | 0 | 141 | 0.27 | -0.67 | 0.14 | -0.03 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 52.00 | 2.55 | 4.40 | 2.22 | +0.27 | +13.85% | 11 | 41 | 0.25 | -0.79 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 53.00 | 3.40 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.88 | 0.07 | -0.02 | 3/11/2025 | 3/28/2025 3:59:55 PM EST |
| 54.00 | 4.20 | 4.70 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.37 | -0.93 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 5.20 | 5.50 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.97 | 0.03 | -0.01 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 56.00 | 6.20 | 6.50 | 7.45 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:55 PM EST |
| 57.00 | 5.00 | 8.70 | 7.30 | 0.00 | 0.00% | 0 | 6 | 0.46 | -0.99 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 58.00 | 6.10 | 9.90 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.51 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:55 PM EST |
| 59.00 | 9.20 | 11.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 10.20 | 10.50 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 61.00 | 11.20 | 11.60 | 10.90 | % | 1 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 62.00 | 12.20 | 12.60 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 13.20 | 13.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 14.30 | 14.60 | 13.90 | % | 1 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 65.00 | 15.20 | 15.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |