Options Chain for NUTRIEN LTD COM (NTR) - $56.20 as of 5/5/2025 8:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.80 | 28.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 20.20 | 22.90 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 14.70 | 17.10 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 9.40 | 13.60 | % | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 9.30 | 10.80 | % | 0 | 0 | 0.84 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 7.60 | 10.50 | % | 0 | 0 | 0.36 | 0.93 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 8.10 | 8.90 | % | 0 | 0 | 0.65 | 0.91 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 7.20 | 8.50 | % | 0 | 0 | 0.35 | 0.88 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 4.90 | 7.10 | % | 0 | 0 | 0.43 | 0.85 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 51.00 | 5.50 | 7.60 | % | 0 | 0 | 0.43 | 0.82 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 5.00 | 5.80 | % | 0 | 0 | 0.36 | 0.78 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 53.00 | 4.30 | 4.60 | % | 0 | 0 | 0.33 | 0.73 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 3.60 | 3.90 | % | 0 | 0 | 0.31 | 0.68 | 0.06 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 2.90 | 3.10 | 3.43 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.62 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 2.35 | 2.55 | % | 0 | 0 | 0.30 | 0.55 | 0.07 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 57.00 | 1.80 | 2.00 | % | 0 | 0 | 0.29 | 0.49 | 0.07 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 1.35 | 1.55 | % | 0 | 0 | 0.28 | 0.42 | 0.07 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 1.00 | 1.70 | % | 0 | 0 | 0.32 | 0.35 | 0.07 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.65 | 0.90 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.29 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 0.50 | 0.65 | % | 0 | 0 | 0.27 | 0.23 | 0.05 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 0.35 | 0.50 | % | 0 | 0 | 0.30 | 0.18 | 0.05 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 0.20 | 0.35 | % | 0 | 0 | 0.27 | 0.14 | 0.04 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.30 | % | 0 | 0 | 0.37 | 0.11 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.37 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.15 | % | 0 | 0 | 0.69 | 0.06 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.20 | % | 0 | 0 | 0.57 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.65 | % | 0 | 0 | 0.50 | 0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.70 | % | 0 | 0 | 0.53 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:57 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 | 0.25 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 1.20 | % | 0 | 0 | 0.74 | -0.04 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.30 | % | 0 | 0 | 0.36 | -0.07 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.40 | % | 0 | 0 | 0.41 | -0.09 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.45 | % | 0 | 0 | 0.39 | -0.12 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.35 | 0.55 | % | 0 | 0 | 0.35 | -0.15 | 0.03 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 51.00 | 0.50 | 0.70 | % | 0 | 0 | 0.48 | -0.18 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 0.65 | 0.85 | % | 0 | 0 | 0.33 | -0.22 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 53.00 | 0.50 | 1.10 | % | 0 | 0 | 0.28 | -0.27 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 54.00 | 1.15 | 1.35 | % | 0 | 0 | 0.32 | -0.32 | 0.06 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 1.40 | 1.65 | % | 0 | 0 | 0.31 | -0.38 | 0.06 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 56.00 | 0.90 | 2.10 | % | 0 | 0 | 0.30 | -0.45 | 0.07 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 57.00 | 2.35 | 2.60 | % | 0 | 0 | 0.29 | -0.51 | 0.07 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 58.00 | 1.95 | 5.00 | % | 0 | 0 | 0.29 | -0.58 | 0.07 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 2.30 | 3.80 | % | 0 | 0 | 0.29 | -0.65 | 0.07 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 3.60 | 4.50 | % | 0 | 0 | 0.18 | -0.71 | 0.06 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 61.00 | 5.00 | 5.30 | % | 0 | 0 | 0.27 | -0.77 | 0.05 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 5.80 | 6.20 | % | 0 | 0 | 0.27 | -0.82 | 0.05 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 5.80 | 7.70 | % | 0 | 0 | 0.56 | -0.86 | 0.04 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 64.00 | 7.70 | 8.60 | % | 0 | 0 | 0.64 | -0.89 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 8.00 | 9.00 | % | 0 | 0 | 0.45 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 66.00 | 9.60 | 10.70 | % | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 67.00 | 9.80 | 11.90 | % | 0 | 0 | 0.66 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 68.00 | 11.50 | 12.60 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 69.00 | 12.60 | 13.00 | % | 0 | 0 | 0.76 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST |