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 | 17.60 | 21.90 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 12.90 | 16.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 38.00 | 11.90 | 12.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 39.00 | 9.20 | 11.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 8.50 | 10.40 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 41.00 | 8.90 | 10.40 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.00 | 5.70 | 9.70 | % | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 7.00 | 7.40 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 44.00 | 4.90 | 8.40 | % | 0 | 0 | 0.39 | 0.99 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 3.10 | 5.40 | % | 0 | 0 | 0.69 | 0.94 | 0.06 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 46.00 | 4.00 | 4.30 | % | 0 | 0 | 0.32 | 0.88 | 0.07 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 47.00 | 3.20 | 3.40 | 3.50 | -0.95 | -21.35% | 8 | 4 | 0.27 | 0.80 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 48.00 | 2.50 | 2.65 | % | 0 | 0 | 0.28 | 0.71 | 0.10 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 49.00 | 1.90 | 2.00 | % | 0 | 0 | 0.28 | 0.60 | 0.11 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 1.35 | 1.50 | 1.40 | -0.06 | -4.11% | 10 | 27 | 0.28 | 0.49 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 51.00 | 0.95 | 1.05 | 2.05 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.39 | 0.10 | -0.02 | 3/21/2025 | 3/28/2025 3:59:55 PM EST |
| 52.00 | 0.60 | 0.70 | 0.75 | -0.08 | -9.64% | 8 | 12 | 0.27 | 0.29 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 53.00 | 0.35 | 0.45 | 0.56 | 0.00 | 0.00% | 0 | 11 | 0.26 | 0.20 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 54.00 | 0.20 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 46 | 0.27 | 0.14 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.10 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 28 | 0.26 | 0.09 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 56.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.30 | 0.06 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 57.00 | 0.00 | 0.10 | % | 0 | 0 | 0.31 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 58.00 | 0.00 | 0.45 | % | 0 | 0 | 0.49 | 0.02 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 59.00 | 0.00 | 0.40 | % | 0 | 0 | 0.51 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.40 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 61.00 | 0.00 | 0.35 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 62.00 | 0.00 | 0.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 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 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 39.00 | 0.00 | 2.00 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 41.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.00 | 0.00 | 0.15 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.15 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 44.00 | 0.10 | 0.20 | % | 0 | 0 | 0.31 | -0.01 | 0.04 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 33 | 0.31 | -0.06 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 46.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.12 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 47.00 | 0.50 | 0.60 | 0.55 | -0.50 | -47.62% | 1 | 0 | 0.29 | -0.20 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 48.00 | 0.80 | 0.90 | 0.70 | % | 1 | 0 | 0.29 | -0.29 | 0.10 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 49.00 | 1.10 | 1.25 | 1.15 | +0.15 | +15.00% | 8 | 10 | 0.27 | -0.40 | 0.11 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 1.60 | 1.70 | 1.42 | 0.00 | 0.00% | 0 | 10 | 0.27 | -0.51 | 0.11 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 51.00 | 2.15 | 2.30 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.61 | 0.10 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 52.00 | 2.80 | 3.00 | % | 0 | 0 | 0.26 | -0.71 | 0.09 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 53.00 | 3.60 | 3.80 | % | 0 | 0 | 0.26 | -0.80 | 0.08 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 54.00 | 4.30 | 4.70 | % | 0 | 0 | 0.25 | -0.86 | 0.06 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 5.20 | 7.90 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.91 | 0.04 | -0.01 | 3/18/2025 | 3/28/2025 3:59:55 PM EST |
| 56.00 | 6.10 | 6.70 | % | 0 | 0 | 0.70 | -0.94 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 57.00 | 5.80 | 7.70 | % | 0 | 0 | 0.34 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 58.00 | 6.30 | 10.60 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 59.00 | 7.90 | 11.60 | % | 0 | 0 | 0.44 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 9.00 | 13.00 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 61.00 | 9.90 | 13.80 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 62.00 | 10.30 | 14.60 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 63.00 | 11.90 | 15.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 64.00 | 12.80 | 15.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 13.40 | 17.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |