Options Chain for NUTRIEN LTD COM (NTR) - $73.24 as of 4/10/2026 6:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 24.20 | 27.80 | 26.00 | % | 0.58 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 50.00 | 19.20 | 22.70 | 20.95 | % | 0.42 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 55.00 | 14.10 | 17.30 | 15.70 | % | 0.29 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 60.00 | 9.90 | 11.80 | 10.85 | % | 0.18 | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 61.00 | 9.10 | 10.80 | 9.95 | % | 0.16 | 0 | 0 | 0.52 | 0.90 | 0.02 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 62.00 | 8.60 | 10.10 | 9.35 | % | 0.15 | 0 | 0 | 0.53 | 0.87 | 0.02 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 63.00 | 7.40 | 9.50 | 8.45 | % | 0.13 | 0 | 0 | 0.55 | 0.85 | 0.03 | -0.04 | 4/17/2026 3:59:52 PM EST | |||
| 64.00 | 6.60 | 8.40 | 7.50 | % | 0.12 | 0 | 0 | 0.50 | 0.81 | 0.03 | -0.04 | 4/17/2026 3:59:52 PM EST | |||
| 65.00 | 6.20 | 7.90 | 7.05 | % | 0.11 | 0 | 0 | 0.39 | 0.78 | 0.03 | -0.04 | 4/17/2026 3:59:52 PM EST | |||
| 66.00 | 5.60 | 6.90 | 6.25 | % | 0.09 | 0 | 0 | 0.38 | 0.74 | 0.04 | -0.04 | 4/17/2026 3:59:52 PM EST | |||
| 67.00 | 5.30 | 6.00 | 5.65 | % | 0.08 | 0 | 0 | 0.40 | 0.70 | 0.04 | -0.05 | 4/17/2026 3:59:52 PM EST | |||
| 68.00 | 4.70 | 5.30 | 5.00 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.39 | 0.66 | 0.04 | -0.05 | 4/15/2026 | 4/17/2026 3:59:52 PM EST |
| 69.00 | 4.00 | 4.60 | 4.30 | % | 0.06 | 0 | 0 | 0.38 | 0.61 | 0.05 | -0.05 | 4/17/2026 3:59:52 PM EST | |||
| 70.00 | 3.50 | 4.10 | 3.80 | % | 0.05 | 0 | 0 | 0.39 | 0.57 | 0.05 | -0.05 | 4/17/2026 3:59:52 PM EST | |||
| 71.00 | 3.00 | 3.60 | 3.30 | % | 0.05 | 0 | 0 | 0.38 | 0.52 | 0.05 | -0.05 | 4/17/2026 3:59:52 PM EST | |||
| 72.00 | 2.55 | 3.10 | 2.83 | % | 0.04 | 0 | 0 | 0.38 | 0.47 | 0.05 | -0.05 | 4/17/2026 3:59:52 PM EST | |||
| 73.00 | 2.10 | 2.75 | 2.43 | 2.20 | -1.90 | -46.35% | 0.03 | 1 | 38 | 0.38 | 0.42 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 74.00 | 1.80 | 2.30 | 2.05 | 2.12 | -1.39 | -39.61% | 0.03 | 2 | 13 | 0.38 | 0.38 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 75.00 | 1.50 | 2.00 | 1.75 | 1.66 | -1.96 | -54.15% | 0.02 | 1 | 2 | 0.38 | 0.34 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 76.00 | 1.20 | 1.85 | 1.53 | 2.61 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | 0.30 | 0.04 | -0.04 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 77.00 | 1.00 | 1.70 | 1.35 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | 0.26 | 0.04 | -0.04 | 4/2/2026 | 4/17/2026 3:59:52 PM EST |
| 78.00 | 0.60 | 1.45 | 1.03 | % | 0.01 | 0 | 0 | 0.38 | 0.23 | 0.04 | -0.04 | 4/17/2026 3:59:52 PM EST | |||
| 79.00 | 0.70 | 1.35 | 1.03 | % | 0.01 | 0 | 0 | 0.40 | 0.20 | 0.03 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 80.00 | 0.25 | 1.10 | 0.68 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.17 | 0.03 | -0.03 | 4/7/2026 | 4/17/2026 3:59:52 PM EST |
| 81.00 | 0.25 | 1.00 | 0.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | 0.14 | 0.03 | -0.03 | 4/8/2026 | 4/17/2026 3:59:52 PM EST |
| 82.00 | 0.35 | 0.90 | 0.63 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.02 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 83.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 0.37 | 0.11 | 0.02 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 84.00 | 0.05 | 0.75 | 0.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.09 | 0.02 | -0.02 | 4/6/2026 | 4/17/2026 3:59:52 PM EST |
| 85.00 | 0.05 | 0.75 | 0.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.07 | 0.02 | -0.02 | 4/7/2026 | 4/17/2026 3:59:52 PM EST |
| 86.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 87.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.03 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | 0.19 | % | 0.00 | 1 | 0 | 0.61 | -0.02 | 0.00 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST | |
| 60.00 | 0.05 | 0.75 | 0.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.39 | -0.08 | 0.02 | -0.02 | 4/9/2026 | 4/17/2026 3:59:52 PM EST |
| 61.00 | 0.20 | 0.60 | 0.40 | 0.47 | % | 0.01 | 13,754 | 0 | 0.38 | -0.10 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST | |
| 62.00 | 0.45 | 0.95 | 0.70 | % | 0.01 | 0 | 0 | 0.42 | -0.13 | 0.02 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 63.00 | 0.50 | 1.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.40 | -0.15 | 0.03 | -0.04 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 64.00 | 0.75 | 1.25 | 1.00 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | -0.19 | 0.03 | -0.04 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 65.00 | 0.95 | 1.55 | 1.25 | 1.25 | +0.55 | +78.58% | 0.02 | 1 | 3 | 0.41 | -0.22 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 66.00 | 1.20 | 1.85 | 1.53 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.26 | 0.04 | -0.04 | 4/9/2026 | 4/17/2026 3:59:52 PM EST |
| 67.00 | 1.25 | 2.05 | 1.65 | 1.67 | +0.57 | +51.82% | 0.02 | 3 | 1 | 0.38 | -0.30 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 68.00 | 1.80 | 2.55 | 2.18 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.40 | -0.34 | 0.04 | -0.05 | 4/9/2026 | 4/17/2026 3:59:52 PM EST |
| 69.00 | 2.15 | 2.75 | 2.45 | 2.78 | % | 0.04 | 2 | 0 | 0.38 | -0.39 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 3:59:52 PM EST | |
| 70.00 | 2.60 | 3.30 | 2.95 | 2.87 | % | 0.04 | 1 | 0 | 0.39 | -0.43 | 0.05 | -0.05 | 4/17/2026 | 4/17/2026 3:59:52 PM EST | |
| 71.00 | 3.10 | 3.80 | 3.45 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.39 | -0.48 | 0.05 | -0.05 | 4/8/2026 | 4/17/2026 3:59:52 PM EST |
| 72.00 | 3.70 | 4.20 | 3.95 | 3.37 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.37 | -0.53 | 0.05 | -0.05 | 4/8/2026 | 4/17/2026 3:59:52 PM EST |
| 73.00 | 4.30 | 4.80 | 4.55 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | -0.58 | 0.05 | -0.05 | 4/8/2026 | 4/17/2026 3:59:52 PM EST |
| 74.00 | 4.80 | 5.50 | 5.15 | 3.14 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.37 | -0.62 | 0.05 | -0.05 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 75.00 | 5.60 | 6.30 | 5.95 | 4.93 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.39 | -0.66 | 0.04 | -0.05 | 4/8/2026 | 4/17/2026 3:59:52 PM EST |
| 76.00 | 6.30 | 7.00 | 6.65 | 3.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.38 | -0.70 | 0.04 | -0.04 | 4/7/2026 | 4/17/2026 3:59:52 PM EST |
| 77.00 | 6.50 | 8.40 | 7.45 | % | 0.10 | 0 | 0 | 0.37 | -0.74 | 0.04 | -0.04 | 4/17/2026 3:59:52 PM EST | |||
| 78.00 | 7.20 | 9.30 | 8.25 | % | 0.11 | 0 | 0 | 0.54 | -0.77 | 0.04 | -0.04 | 4/17/2026 3:59:52 PM EST | |||
| 79.00 | 8.20 | 10.20 | 9.20 | % | 0.12 | 0 | 0 | 0.55 | -0.80 | 0.03 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 80.00 | 8.90 | 11.10 | 10.00 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.57 | -0.83 | 0.03 | -0.03 | 4/8/2026 | 4/17/2026 3:59:52 PM EST |
| 81.00 | 9.80 | 12.00 | 10.90 | % | 0.13 | 0 | 0 | 0.59 | -0.86 | 0.03 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 82.00 | 10.60 | 12.90 | 11.75 | % | 0.14 | 0 | 0 | 0.60 | -0.88 | 0.02 | -0.03 | 4/17/2026 3:59:52 PM EST | |||
| 83.00 | 11.60 | 13.80 | 12.70 | % | 0.15 | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 84.00 | 12.40 | 14.80 | 13.60 | % | 0.16 | 0 | 0 | 0.64 | -0.91 | 0.02 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 85.00 | 13.10 | 15.90 | 14.50 | % | 0.17 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 86.00 | 14.10 | 17.00 | 15.55 | % | 0.18 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 87.00 | 15.00 | 18.00 | 16.50 | % | 0.19 | 0 | 0 | 0.75 | -0.95 | 0.01 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 90.00 | 17.70 | 21.20 | 19.45 | % | 0.22 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 95.00 | 22.50 | 25.90 | 24.20 | % | 0.25 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 100.00 | 27.60 | 31.00 | 29.30 | % | 0.29 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 105.00 | 32.60 | 36.00 | 34.30 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST |