Options Chain for NUTRIEN LTD COM (NTR) - $71.78 as of 2/20/2026 3:35:09 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 | 34.30 | 38.50 | 36.40 | % | 1.04 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 37.50 | 31.80 | 35.80 | 33.80 | % | 0.90 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 40.00 | 29.30 | 33.50 | 31.40 | % | 0.78 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 42.50 | 26.90 | 30.80 | 28.85 | % | 0.68 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 45.00 | 24.30 | 28.50 | 26.40 | % | 0.59 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 47.50 | 21.90 | 26.00 | 23.95 | % | 0.50 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 50.00 | 19.50 | 22.30 | 20.90 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 55.00 | 15.10 | 17.50 | 16.30 | % | 0.30 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.01 | 2/20/2026 3:59:49 PM EST | |||
| 60.00 | 10.40 | 12.80 | 11.60 | 11.79 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.57 | 0.90 | 0.02 | -0.01 | 2/12/2026 | 2/20/2026 3:59:49 PM EST |
| 62.50 | 8.30 | 10.70 | 9.50 | % | 0.15 | 0 | 0 | 0.53 | 0.84 | 0.03 | -0.02 | 2/20/2026 3:59:49 PM EST | |||
| 65.00 | 6.90 | 7.80 | 7.35 | % | 0.11 | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.02 | 2/20/2026 3:59:49 PM EST | |||
| 67.50 | 5.20 | 6.20 | 5.70 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.34 | 0.68 | 0.04 | -0.03 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 70.00 | 3.60 | 4.50 | 4.05 | 3.80 | -0.70 | -15.56% | 0.06 | 6 | 39 | 0.32 | 0.57 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 72.50 | 2.35 | 3.20 | 2.78 | 3.87 | +0.83 | +27.31% | 0.04 | 14 | 56 | 0.31 | 0.46 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 75.00 | 1.70 | 2.20 | 1.95 | 1.90 | -0.23 | -10.80% | 0.03 | 24 | 427 | 0.32 | 0.35 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 77.50 | 1.15 | 1.45 | 1.30 | 1.30 | 0.00 | 0.00% | 0.02 | 32 | 76 | 0.32 | 0.26 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 80.00 | 0.55 | 1.05 | 0.80 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.31 | 0.19 | 0.03 | -0.02 | 2/19/2026 | 2/20/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.09 | 0.02 | -0.01 | 2/13/2026 | 2/20/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.59 | 0.04 | 0.01 | -0.01 | 2/20/2026 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 47.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 55.00 | 0.15 | 0.30 | 0.23 | 0.35 | % | 0.00 | 5 | 0 | 0.40 | -0.04 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:49 PM EST | |
| 60.00 | 0.55 | 0.60 | 0.58 | 0.67 | -0.28 | -29.48% | 0.01 | 1 | 7 | 0.37 | -0.10 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 62.50 | 0.80 | 0.90 | 0.85 | 0.90 | -0.35 | -28.00% | 0.01 | 13 | 10 | 0.35 | -0.16 | 0.03 | -0.02 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 65.00 | 1.25 | 1.40 | 1.33 | 1.74 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.34 | -0.23 | 0.03 | -0.02 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 67.50 | 1.95 | 2.35 | 2.15 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.34 | -0.32 | 0.04 | -0.03 | 2/18/2026 | 2/20/2026 3:59:49 PM EST |
| 70.00 | 2.90 | 3.20 | 3.05 | 3.20 | +0.12 | +3.90% | 0.04 | 15 | 5 | 0.32 | -0.43 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 72.50 | 4.10 | 4.80 | 4.45 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.32 | -0.54 | 0.04 | -0.03 | 2/11/2026 | 2/20/2026 3:59:49 PM EST |
| 75.00 | 5.80 | 6.40 | 6.10 | 5.50 | -0.30 | -5.18% | 0.08 | 1 | 2 | 0.33 | -0.65 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:49 PM EST |
| 77.50 | 7.60 | 8.40 | 8.00 | % | 0.10 | 0 | 0 | 0.33 | -0.74 | 0.04 | -0.02 | 2/20/2026 3:59:49 PM EST | |||
| 80.00 | 8.80 | 11.30 | 10.05 | % | 0.13 | 0 | 0 | 0.47 | -0.81 | 0.03 | -0.02 | 2/20/2026 3:59:49 PM EST | |||
| 85.00 | 12.50 | 16.20 | 14.35 | % | 0.17 | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.01 | 2/20/2026 3:59:49 PM EST | |||
| 90.00 | 17.80 | 21.00 | 19.40 | % | 0.22 | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.01 | 2/20/2026 3:59:49 PM EST | |||
| 95.00 | 22.70 | 25.90 | 24.30 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 100.00 | 26.90 | 30.90 | 28.90 | % | 0.29 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST | |||
| 105.00 | 31.60 | 35.90 | 33.75 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:49 PM EST |