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 | 20.30 | 20.60 | % | 1 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST | |
| 32.50 | 17.50 | 17.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 15.00 | 15.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 10.30 | 14.20 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 10.00 | 10.30 | % | 0 | 0 | 0.43 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 7.50 | 7.90 | % | 0 | 0 | 0.32 | 0.92 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 5.50 | 5.60 | % | 0 | 0 | 0.33 | 0.82 | 0.05 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 47.50 | 3.60 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.69 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 2.15 | 2.30 | 2.20 | -0.40 | -15.39% | 20 | 1,006 | 0.31 | 0.51 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 1.15 | 1.25 | 1.20 | -0.20 | -14.29% | 17 | 121 | 0.31 | 0.34 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 0.50 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 1,088 | 0.29 | 0.20 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 259 | 0.29 | 0.11 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.05 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.01 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.70 | 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 | 0.80 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 1.40 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.10 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.10 | 0.25 | % | 0 | 0 | 0.41 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 42.50 | 0.25 | 0.40 | 0.30 | +0.07 | +30.44% | 3 | 4 | 0.36 | -0.08 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 45.00 | 0.60 | 0.70 | 0.55 | +0.05 | +10.00% | 8 | 184 | 0.33 | -0.18 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 47.50 | 1.20 | 1.35 | 1.26 | +0.26 | +26.00% | 2 | 25 | 0.32 | -0.31 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 50.00 | 2.25 | 2.40 | 2.30 | +0.16 | +7.48% | 22 | 222 | 0.31 | -0.49 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 52.50 | 3.70 | 3.90 | 3.20 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.66 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 55.00 | 5.60 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.80 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 57.50 | 7.80 | 8.10 | % | 0 | 0 | 0.32 | -0.89 | 0.03 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 8.90 | 12.50 | % | 0 | 0 | 0.33 | -0.95 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 13.30 | 17.70 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 18.30 | 20.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 25.10 | 26.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |