Options Chain for NUTRIEN LTD COM (NTR) - $71.56 as of 4/23/2026 6:31:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.60 | 43.60 | 41.60 | % | 1.39 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 32.50 | 37.20 | 41.10 | 39.15 | % | 1.20 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 35.00 | 34.70 | 38.60 | 36.65 | % | 1.05 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 37.50 | 32.20 | 36.20 | 34.20 | % | 0.91 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 40.00 | 29.70 | 33.70 | 31.70 | % | 0.79 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 42.50 | 27.20 | 31.20 | 29.20 | % | 0.69 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 45.00 | 24.80 | 28.70 | 26.75 | % | 0.59 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 47.50 | 22.30 | 26.30 | 24.30 | % | 0.51 | 0 | 5 | 1.06 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 19.90 | 23.60 | 21.75 | 25.55 | 0.00 | 0.00% | 0.43 | 0 | 8 | 0.94 | 0.99 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:04 PM EST |
| 52.50 | 18.10 | 20.60 | 19.35 | 23.66 | 0.00 | 0.00% | 0.37 | 0 | 18 | 0.76 | 0.98 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 15.40 | 18.30 | 16.85 | 18.43 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.71 | 0.97 | 0.01 | -0.01 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 57.50 | 13.40 | 15.90 | 14.65 | % | 0.25 | 0 | 37 | 0.64 | 0.93 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 60.00 | 11.20 | 13.10 | 12.15 | 12.30 | 0.00 | 0.00% | 0.20 | 0 | 365 | 0.51 | 0.90 | 0.02 | -0.02 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 62.50 | 9.20 | 10.90 | 10.05 | 9.90 | 0.00 | 0.00% | 0.16 | 0 | 220 | 0.47 | 0.85 | 0.02 | -0.03 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 7.60 | 8.90 | 8.25 | 8.80 | 0.00 | 0.00% | 0.13 | 0 | 340 | 0.37 | 0.78 | 0.03 | -0.03 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 67.50 | 5.90 | 6.90 | 6.40 | 6.57 | 0.00 | 0.00% | 0.09 | 0 | 636 | 0.36 | 0.70 | 0.03 | -0.04 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 4.90 | 5.20 | 5.05 | 4.80 | -0.71 | -12.89% | 0.07 | 6 | 822 | 0.37 | 0.60 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 72.50 | 3.70 | 3.90 | 3.80 | 3.76 | -0.44 | -10.48% | 0.05 | 44 | 499 | 0.37 | 0.50 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 2.70 | 2.90 | 2.80 | 2.82 | -0.20 | -6.63% | 0.04 | 31 | 1,728 | 0.37 | 0.41 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 77.50 | 1.95 | 2.10 | 2.03 | 1.85 | -0.23 | -11.06% | 0.03 | 6 | 963 | 0.37 | 0.32 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 80.00 | 1.40 | 1.50 | 1.45 | 1.50 | -0.16 | -9.64% | 0.02 | 4,351 | 11,909 | 0.37 | 0.25 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 82.50 | 0.95 | 1.10 | 1.03 | 1.03 | -0.02 | -1.91% | 0.01 | 54 | 452 | 0.37 | 0.19 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 85.00 | 0.65 | 0.85 | 0.75 | 0.67 | -0.18 | -21.18% | 0.01 | 19 | 2,377 | 0.38 | 0.14 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 87.50 | 0.40 | 0.60 | 0.50 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.38 | 0.10 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 90.00 | 0.30 | 0.50 | 0.40 | 0.39 | -0.09 | -18.75% | 0.00 | 3 | 333 | 0.40 | 0.07 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 92.50 | 0.20 | 0.45 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.41 | 0.05 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 95.00 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,115 | 0.43 | 0.04 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.03 | -16.67% | 0.00 | 11 | 1,018 | 0.47 | 0.02 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.03 | +17.65% | 0.00 | 1 | 138 | 0.52 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 39 | 0.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 11 | 0.93 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 40 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 854 | 0.67 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.54 | -0.01 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:04 PM EST |
| 52.50 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.75 | -0.02 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.62 | -0.03 | 0.01 | -0.01 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 57.50 | 0.10 | 0.70 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.40 | -0.07 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 60.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.40 | -0.10 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 62.50 | 0.85 | 1.10 | 0.98 | 0.95 | +0.15 | +18.75% | 0.02 | 8 | 1,087 | 0.39 | -0.15 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 1.30 | 1.50 | 1.40 | 1.50 | +0.20 | +15.39% | 0.02 | 10 | 613 | 0.37 | -0.22 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 67.50 | 2.05 | 2.20 | 2.13 | 2.30 | +0.25 | +12.20% | 0.03 | 30 | 572 | 0.36 | -0.30 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 3.00 | 3.20 | 3.10 | 3.10 | +0.25 | +8.78% | 0.04 | 36 | 405 | 0.36 | -0.40 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 72.50 | 4.20 | 4.40 | 4.30 | 4.60 | +0.45 | +10.85% | 0.06 | 8 | 2,144 | 0.36 | -0.50 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 5.70 | 5.90 | 5.80 | 5.99 | +0.09 | +1.53% | 0.08 | 13 | 1,192 | 0.35 | -0.59 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 77.50 | 7.50 | 8.70 | 8.10 | 7.41 | 0.00 | 0.00% | 0.10 | 0 | 304 | 0.41 | -0.68 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 80.00 | 9.10 | 10.70 | 9.90 | 10.90 | 0.00 | 0.00% | 0.12 | 0 | 549 | 0.40 | -0.75 | 0.03 | -0.03 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 82.50 | 11.10 | 13.00 | 12.05 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.40 | -0.81 | 0.03 | -0.03 | 4/16/2026 | 4/24/2026 4:00:04 PM EST |
| 85.00 | 13.30 | 15.20 | 14.25 | 11.60 | 0.00 | 0.00% | 0.17 | 0 | 61 | 0.55 | -0.86 | 0.02 | -0.02 | 3/31/2026 | 4/24/2026 4:00:04 PM EST |
| 87.50 | 15.50 | 17.60 | 16.55 | % | 0.19 | 0 | 0 | 0.59 | -0.90 | 0.02 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 90.00 | 17.80 | 20.20 | 19.00 | % | 0.21 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 92.50 | 20.20 | 22.40 | 21.30 | % | 0.23 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 95.00 | 22.70 | 25.40 | 24.05 | 20.26 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.01 | 4/13/2026 | 4/24/2026 4:00:04 PM EST |
| 100.00 | 26.60 | 30.60 | 28.60 | % | 0.29 | 0 | 0 | 0.88 | -0.98 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 105.00 | 32.60 | 34.80 | 33.70 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 110.00 | 37.60 | 39.80 | 38.70 | % | 0.35 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 115.00 | 41.80 | 45.60 | 43.70 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 120.00 | 46.80 | 50.60 | 48.70 | % | 0.41 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |