Options Chain for NUTRIEN LTD COM (NTR) - $75.98 as of 4/7/2026 8:03:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 41.40 | 43.60 | 42.50 | % | 1.21 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 37.50 | 38.80 | 41.00 | 39.90 | % | 1.06 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 40.00 | 36.50 | 38.50 | 37.50 | % | 0.94 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 42.50 | 33.90 | 36.00 | 34.95 | % | 0.82 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 45.00 | 31.60 | 33.40 | 32.50 | % | 0.72 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 47.50 | 29.10 | 30.90 | 30.00 | 30.35 | +0.45 | +1.51% | 0.63 | 1 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 50.00 | 26.60 | 28.30 | 27.45 | % | 0.55 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 55.00 | 21.50 | 23.70 | 22.60 | % | 0.41 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 60.00 | 16.40 | 18.40 | 17.40 | 14.70 | 0.00 | 0.00% | 0.29 | 0 | 58 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 62.50 | 14.00 | 16.20 | 15.10 | 11.11 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/7/2026 4:00:03 PM EST |
| 64.00 | 12.60 | 14.70 | 13.65 | 9.56 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.01 | 4/1/2026 | 4/7/2026 4:00:03 PM EST |
| 65.00 | 11.60 | 13.80 | 12.70 | % | 0.20 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 4/7/2026 4:00:03 PM EST | |||
| 66.00 | 10.60 | 12.50 | 11.55 | % | 0.18 | 0 | 0 | 1.10 | 0.99 | 0.01 | -0.02 | 4/7/2026 4:00:03 PM EST | |||
| 67.00 | 9.70 | 11.70 | 10.70 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.09 | 0.98 | 0.01 | -0.03 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 67.50 | 9.20 | 11.00 | 10.10 | % | 0.15 | 0 | 6 | 1.00 | 0.96 | 0.01 | -0.03 | 4/7/2026 4:00:03 PM EST | |||
| 68.00 | 8.70 | 10.50 | 9.60 | % | 0.14 | 0 | 0 | 0.96 | 0.96 | 0.02 | -0.04 | 4/7/2026 4:00:03 PM EST | |||
| 69.00 | 7.80 | 9.50 | 8.65 | % | 0.13 | 0 | 0 | 0.89 | 0.94 | 0.02 | -0.04 | 4/7/2026 4:00:03 PM EST | |||
| 70.00 | 6.80 | 8.50 | 7.65 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.83 | 0.91 | 0.03 | -0.05 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 71.00 | 5.90 | 7.60 | 6.75 | % | 0.10 | 0 | 0 | 0.78 | 0.89 | 0.04 | -0.06 | 4/7/2026 4:00:03 PM EST | |||
| 72.00 | 5.10 | 6.00 | 5.55 | 5.20 | +0.80 | +18.19% | 0.08 | 2 | 3 | 0.38 | 0.85 | 0.04 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 72.50 | 4.70 | 5.50 | 5.10 | 5.10 | +2.04 | +66.67% | 0.07 | 29 | 85 | 0.38 | 0.83 | 0.05 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 73.00 | 4.50 | 5.60 | 5.05 | 4.70 | +0.50 | +11.91% | 0.07 | 3 | 1,001 | 0.49 | 0.80 | 0.05 | -0.08 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 74.00 | 3.60 | 4.10 | 3.85 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.39 | 0.74 | 0.06 | -0.09 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 75.00 | 3.00 | 3.40 | 3.20 | 3.30 | +1.10 | +50.00% | 0.04 | 23 | 1,214 | 0.40 | 0.67 | 0.07 | -0.10 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 76.00 | 2.40 | 2.75 | 2.58 | 2.58 | +0.67 | +35.08% | 0.03 | 2 | 26 | 0.40 | 0.59 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 77.00 | 1.90 | 2.10 | 2.00 | 2.19 | +0.71 | +47.98% | 0.03 | 8 | 355 | 0.39 | 0.52 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 77.50 | 1.60 | 2.00 | 1.80 | 1.86 | +0.76 | +69.10% | 0.02 | 8 | 1,069 | 0.40 | 0.48 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 78.00 | 1.45 | 1.80 | 1.63 | 1.69 | +0.53 | +45.69% | 0.02 | 205 | 79 | 0.40 | 0.44 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 79.00 | 1.20 | 1.35 | 1.28 | 1.68 | +0.86 | +104.88% | 0.02 | 28 | 302 | 0.41 | 0.37 | 0.07 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 80.00 | 0.90 | 1.05 | 0.98 | 1.02 | +0.47 | +85.46% | 0.01 | 2,327 | 6,910 | 0.41 | 0.31 | 0.07 | -0.10 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 81.00 | 0.70 | 0.80 | 0.75 | 0.82 | +0.35 | +74.47% | 0.01 | 37 | 49 | 0.42 | 0.25 | 0.06 | -0.09 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 82.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.23 | +62.17% | 0.01 | 71 | 1,207 | 0.42 | 0.20 | 0.05 | -0.08 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 82.50 | 0.45 | 0.55 | 0.50 | 0.55 | +0.17 | +44.74% | 0.01 | 42 | 6,576 | 0.43 | 0.17 | 0.05 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 83.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.04 | +10.26% | 0.01 | 12 | 13 | 0.44 | 0.15 | 0.04 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 84.00 | 0.30 | 0.50 | 0.40 | 0.43 | +0.17 | +65.39% | 0.00 | 6 | 10 | 0.45 | 0.12 | 0.04 | -0.05 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.09 | +60.00% | 0.00 | 45 | 1,741 | 0.41 | 0.09 | 0.03 | -0.05 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 86.00 | 0.05 | 0.35 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.44 | 0.07 | 0.02 | -0.04 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.05 | 0.02 | -0.03 | 3/26/2026 | 4/7/2026 4:00:03 PM EST |
| 87.50 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 7 | 478 | 0.50 | 0.04 | 0.02 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 0.45 | 0.23 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 1 | 0.72 | 0.03 | 0.01 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,449 | 0.59 | 0.02 | 0.01 | -0.01 | 4/2/2026 | 4/7/2026 4:00:03 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,577 | 0.64 | 0.01 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 723 | 0.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 684 | 0.74 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:03 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.67 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/7/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 77 | 0.66 | -0.01 | 0.00 | -0.02 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.01 | -0.02 | 4/7/2026 4:00:03 PM EST | |||
| 67.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 22 | 5 | 0.53 | -0.02 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 67.50 | 0.05 | 0.30 | 0.18 | 0.12 | -0.08 | -40.00% | 0.00 | 8 | 591 | 0.51 | -0.04 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 68.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.48 | -0.04 | 0.02 | -0.04 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 69.00 | 0.10 | 0.35 | 0.23 | 0.21 | -0.16 | -43.25% | 0.00 | 1 | 47 | 0.47 | -0.06 | 0.02 | -0.04 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.22 | -0.21 | -48.84% | 0.00 | 17 | 585 | 0.39 | -0.09 | 0.03 | -0.05 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 71.00 | 0.10 | 0.45 | 0.28 | 0.38 | -0.12 | -24.00% | 0.00 | 2 | 28 | 0.40 | -0.11 | 0.04 | -0.06 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 72.00 | 0.40 | 0.55 | 0.48 | 0.43 | -0.44 | -50.58% | 0.01 | 22 | 118 | 0.42 | -0.15 | 0.04 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 72.50 | 0.45 | 0.60 | 0.53 | 0.52 | -0.32 | -38.10% | 0.01 | 12 | 167 | 0.41 | -0.17 | 0.05 | -0.07 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 73.00 | 0.55 | 0.70 | 0.63 | 0.60 | -0.38 | -38.78% | 0.01 | 35 | 109 | 0.41 | -0.20 | 0.05 | -0.08 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 74.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.58 | -42.03% | 0.01 | 84 | 132 | 0.40 | -0.26 | 0.06 | -0.09 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 75.00 | 1.05 | 1.25 | 1.15 | 1.19 | -0.66 | -35.68% | 0.02 | 57 | 634 | 0.40 | -0.33 | 0.07 | -0.10 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 76.00 | 1.45 | 1.70 | 1.58 | 1.60 | -0.65 | -28.89% | 0.02 | 3 | 109 | 0.41 | -0.41 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 77.00 | 1.95 | 2.20 | 2.08 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.41 | -0.48 | 0.08 | -0.11 | 4/6/2026 | 4/7/2026 4:00:03 PM EST |
| 77.50 | 2.20 | 2.50 | 2.35 | 1.99 | -1.21 | -37.82% | 0.03 | 7 | 729 | 0.41 | -0.52 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 78.00 | 2.45 | 2.85 | 2.65 | 2.20 | -3.30 | -60.00% | 0.03 | 5 | 10 | 0.42 | -0.56 | 0.08 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 79.00 | 3.10 | 3.40 | 3.25 | 2.60 | % | 0.04 | 5 | 0 | 0.41 | -0.63 | 0.07 | -0.11 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 80.00 | 3.80 | 4.10 | 3.95 | 3.30 | -1.75 | -34.66% | 0.05 | 3 | 680 | 0.41 | -0.69 | 0.07 | -0.10 | 4/7/2026 | 4/7/2026 4:00:03 PM EST |
| 81.00 | 4.30 | 5.00 | 4.65 | % | 0.06 | 0 | 0 | 0.39 | -0.75 | 0.06 | -0.09 | 4/7/2026 4:00:03 PM EST | |||
| 82.00 | 4.80 | 5.80 | 5.30 | 5.08 | % | 0.06 | 1 | 0 | 0.50 | -0.80 | 0.05 | -0.08 | 4/7/2026 | 4/7/2026 4:00:03 PM EST | |
| 82.50 | 5.30 | 6.30 | 5.80 | 6.85 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.53 | -0.83 | 0.05 | -0.07 | 3/30/2026 | 4/7/2026 4:00:03 PM EST |
| 83.00 | 5.20 | 6.80 | 6.00 | % | 0.07 | 0 | 0 | 0.56 | -0.85 | 0.04 | -0.07 | 4/7/2026 4:00:03 PM EST | |||
| 84.00 | 6.10 | 7.60 | 6.85 | % | 0.08 | 0 | 0 | 0.55 | -0.88 | 0.04 | -0.05 | 4/7/2026 4:00:03 PM EST | |||
| 85.00 | 7.70 | 8.80 | 8.25 | 10.05 | 0.00 | 0.00% | 0.10 | 0 | 613 | 0.66 | -0.91 | 0.03 | -0.05 | 4/1/2026 | 4/7/2026 4:00:03 PM EST |
| 86.00 | 7.80 | 9.60 | 8.70 | % | 0.10 | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.04 | 4/7/2026 4:00:03 PM EST | |||
| 87.00 | 8.90 | 10.60 | 9.75 | % | 0.11 | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.03 | 4/7/2026 4:00:03 PM EST | |||
| 87.50 | 9.40 | 11.10 | 10.25 | % | 0.12 | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.02 | 4/7/2026 4:00:03 PM EST | |||
| 88.00 | 9.80 | 11.60 | 10.70 | % | 0.12 | 0 | 0 | 0.73 | -0.97 | 0.01 | -0.02 | 4/7/2026 4:00:03 PM EST | |||
| 90.00 | 11.60 | 13.70 | 12.65 | % | 0.14 | 0 | 0 | 0.84 | -0.98 | 0.01 | -0.01 | 4/7/2026 4:00:03 PM EST | |||
| 92.50 | 14.10 | 16.60 | 15.35 | % | 0.17 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 95.00 | 16.40 | 19.00 | 17.70 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 100.00 | 21.80 | 24.00 | 22.90 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 105.00 | 26.60 | 29.00 | 27.80 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST | |||
| 110.00 | 31.50 | 34.00 | 32.75 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:03 PM EST |