Options Chain for NUTRIEN LTD COM (NTR) - $77.24 as of 5/6/2026 3:04:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 35.80 | 37.90 | 36.85 | % | 0.98 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 40.00 | 33.30 | 35.40 | 34.35 | % | 0.86 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 42.50 | 30.80 | 33.00 | 31.90 | % | 0.75 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 45.00 | 28.30 | 30.40 | 29.35 | % | 0.65 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 47.50 | 25.80 | 27.90 | 26.85 | % | 0.57 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 50.00 | 23.30 | 25.40 | 24.35 | 22.69 | 0.00 | 0.00% | 0.49 | 0 | 7 | 2.24 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:35 PM EST |
| 55.00 | 18.30 | 20.40 | 19.35 | % | 0.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 60.00 | 13.30 | 15.30 | 14.30 | 11.05 | 0.00 | 0.00% | 0.24 | 0 | 46 | 1.38 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/6/2026 3:59:35 PM EST |
| 61.00 | 12.40 | 14.40 | 13.40 | % | 0.22 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 5/6/2026 3:59:35 PM EST | |||
| 62.00 | 11.40 | 13.40 | 12.40 | % | 0.20 | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.02 | 5/6/2026 3:59:35 PM EST | |||
| 63.00 | 10.40 | 12.40 | 11.40 | % | 0.18 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.03 | 5/6/2026 3:59:35 PM EST | |||
| 64.00 | 9.50 | 11.10 | 10.30 | 10.29 | 0.00 | 0.00% | 0.16 | 0 | 42 | 1.01 | 0.97 | 0.01 | -0.04 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 65.00 | 8.50 | 10.10 | 9.30 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 57 | 0.94 | 0.96 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 66.00 | 7.50 | 9.20 | 8.35 | % | 0.13 | 0 | 0 | 0.90 | 0.93 | 0.02 | -0.06 | 5/6/2026 3:59:35 PM EST | |||
| 67.00 | 6.60 | 8.20 | 7.40 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.83 | 0.91 | 0.03 | -0.07 | 4/21/2026 | 5/6/2026 3:59:35 PM EST |
| 67.50 | 6.40 | 7.50 | 6.95 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 62 | 0.73 | 0.89 | 0.03 | -0.07 | 5/1/2026 | 5/6/2026 3:59:35 PM EST |
| 68.00 | 5.60 | 7.30 | 6.45 | 7.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | 0.88 | 0.04 | -0.08 | 5/4/2026 | 5/6/2026 3:59:35 PM EST |
| 69.00 | 4.90 | 6.40 | 5.65 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.73 | 0.84 | 0.04 | -0.09 | 5/4/2026 | 5/6/2026 3:59:35 PM EST |
| 70.00 | 4.20 | 5.30 | 4.75 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 117 | 0.46 | 0.79 | 0.05 | -0.10 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 71.00 | 3.60 | 4.20 | 3.90 | 3.92 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.45 | 0.73 | 0.06 | -0.11 | 4/28/2026 | 5/6/2026 3:59:35 PM EST |
| 72.00 | 3.00 | 3.60 | 3.30 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.47 | 0.67 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 72.50 | 2.65 | 3.30 | 2.98 | 5.55 | 0.00 | 0.00% | 0.04 | 0 | 210 | 0.46 | 0.63 | 0.07 | -0.12 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 73.00 | 2.40 | 2.95 | 2.68 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 635 | 0.47 | 0.59 | 0.07 | -0.12 | 4/28/2026 | 5/6/2026 3:59:35 PM EST |
| 74.00 | 1.90 | 2.40 | 2.15 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.47 | 0.52 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 75.00 | 1.30 | 1.75 | 1.53 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 974 | 0.42 | 0.44 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 76.00 | 1.05 | 1.55 | 1.30 | 1.39 | 0.00 | 0.00% | 0.02 | 0 | 125 | 0.46 | 0.37 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 77.00 | 0.85 | 1.25 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.47 | 0.30 | 0.07 | -0.11 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 77.50 | 0.65 | 0.90 | 0.78 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 843 | 0.43 | 0.27 | 0.06 | -0.10 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 78.00 | 0.55 | 1.00 | 0.78 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.46 | 0.24 | 0.06 | -0.10 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 79.00 | 0.45 | 0.65 | 0.55 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.46 | 0.20 | 0.05 | -0.09 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 80.00 | 0.30 | 0.55 | 0.43 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,017 | 0.47 | 0.15 | 0.04 | -0.08 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 81.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.50 | 0.12 | 0.04 | -0.06 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 82.00 | 0.05 | 0.40 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.45 | 0.10 | 0.03 | -0.06 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 82.50 | 0.10 | 0.60 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.53 | 0.08 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 83.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.07 | 0.02 | -0.04 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 84.00 | 0.05 | 0.50 | 0.28 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.02 | -0.04 | 5/6/2026 3:59:35 PM EST | |||
| 85.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,601 | 0.51 | 0.04 | 0.02 | -0.03 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.03 | 0.01 | -0.02 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 87.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.70 | 0.02 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.75 | 0.01 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 92.50 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:35 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.02 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:35 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:35 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:35 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 47.50 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:35 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:35 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:35 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.73 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 5/6/2026 3:59:35 PM EST | |||
| 62.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | -0.01 | 0.01 | -0.02 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.01 | -0.03 | 5/6/2026 3:59:35 PM EST | |||
| 64.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.03 | 0.01 | -0.04 | 4/30/2026 | 5/6/2026 3:59:35 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 0.60 | -0.04 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 66.00 | 0.05 | 0.55 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | -0.07 | 0.02 | -0.06 | 4/27/2026 | 5/6/2026 3:59:35 PM EST |
| 67.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | -0.09 | 0.03 | -0.07 | 5/4/2026 | 5/6/2026 3:59:35 PM EST |
| 67.50 | 0.20 | 0.45 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.49 | -0.11 | 0.03 | -0.07 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 68.00 | 0.20 | 0.65 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.50 | -0.12 | 0.04 | -0.08 | 5/4/2026 | 5/6/2026 3:59:35 PM EST |
| 69.00 | 0.35 | 0.70 | 0.53 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | -0.16 | 0.04 | -0.09 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 70.00 | 0.50 | 0.75 | 0.63 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 641 | 0.45 | -0.21 | 0.05 | -0.10 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 71.00 | 0.75 | 1.00 | 0.88 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.45 | -0.27 | 0.06 | -0.11 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 72.00 | 1.10 | 1.50 | 1.30 | 1.13 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.47 | -0.33 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 72.50 | 1.25 | 1.55 | 1.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 912 | 0.45 | -0.37 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 73.00 | 1.45 | 1.85 | 1.65 | 1.83 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.46 | -0.41 | 0.07 | -0.12 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 74.00 | 1.90 | 2.40 | 2.15 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 161 | 0.44 | -0.48 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 75.00 | 2.45 | 2.80 | 2.63 | 2.47 | 0.00 | 0.00% | 0.04 | 0 | 256 | 0.44 | -0.56 | 0.08 | -0.12 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 76.00 | 3.10 | 3.50 | 3.30 | 1.73 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.46 | -0.63 | 0.07 | -0.12 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 77.00 | 3.50 | 4.30 | 3.90 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.43 | -0.70 | 0.07 | -0.11 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 77.50 | 3.90 | 4.70 | 4.30 | 2.39 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.44 | -0.73 | 0.06 | -0.10 | 5/5/2026 | 5/6/2026 3:59:35 PM EST |
| 78.00 | 4.00 | 5.10 | 4.55 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | -0.76 | 0.06 | -0.10 | 5/4/2026 | 5/6/2026 3:59:35 PM EST |
| 79.00 | 5.00 | 6.10 | 5.55 | % | 0.07 | 0 | 0 | 0.62 | -0.80 | 0.05 | -0.09 | 5/6/2026 3:59:35 PM EST | |||
| 80.00 | 5.90 | 6.90 | 6.40 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.63 | -0.85 | 0.04 | -0.08 | 5/4/2026 | 5/6/2026 3:59:35 PM EST |
| 81.00 | 6.50 | 8.00 | 7.25 | % | 0.09 | 0 | 0 | 0.71 | -0.88 | 0.04 | -0.06 | 5/6/2026 3:59:35 PM EST | |||
| 82.00 | 7.30 | 8.90 | 8.10 | % | 0.10 | 0 | 0 | 0.74 | -0.90 | 0.03 | -0.06 | 5/6/2026 3:59:35 PM EST | |||
| 82.50 | 7.70 | 9.40 | 8.55 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.76 | -0.92 | 0.03 | -0.05 | 4/7/2026 | 5/6/2026 3:59:35 PM EST |
| 83.00 | 8.10 | 9.90 | 9.00 | % | 0.11 | 0 | 0 | 0.79 | -0.94 | 0.02 | -0.04 | 5/6/2026 3:59:35 PM EST | |||
| 84.00 | 9.00 | 10.90 | 9.95 | % | 0.12 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.04 | 5/6/2026 3:59:35 PM EST | |||
| 85.00 | 10.10 | 11.70 | 10.90 | 12.12 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.82 | -0.96 | 0.02 | -0.03 | 4/14/2026 | 5/6/2026 3:59:35 PM EST |
| 86.00 | 10.80 | 12.80 | 11.80 | % | 0.14 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.02 | 5/6/2026 3:59:35 PM EST | |||
| 87.50 | 12.30 | 14.20 | 13.25 | 13.25 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.93 | -0.98 | 0.01 | -0.01 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 90.00 | 14.80 | 16.70 | 15.75 | 15.74 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.03 | -0.99 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:35 PM EST |
| 92.50 | 17.20 | 19.40 | 18.30 | % | 0.20 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 95.00 | 20.10 | 21.90 | 21.00 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 100.00 | 24.90 | 26.80 | 25.85 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 105.00 | 29.70 | 31.80 | 30.75 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 110.00 | 34.70 | 36.90 | 35.80 | % | 0.33 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST | |||
| 115.00 | 39.60 | 42.10 | 40.85 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:35 PM EST |