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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.00 | 42.90 | 40.95 | % | 1.36 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 32.50 | 36.60 | 40.30 | 38.45 | % | 1.18 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 35.00 | 34.10 | 37.80 | 35.95 | % | 1.03 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 37.50 | 31.60 | 35.30 | 33.45 | % | 0.89 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 40.00 | 29.20 | 32.80 | 31.00 | % | 0.78 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 42.50 | 26.70 | 30.40 | 28.55 | % | 0.67 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 45.00 | 24.20 | 27.90 | 26.05 | % | 0.58 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 47.50 | 21.80 | 24.80 | 23.30 | % | 0.49 | 0 | 5 | 0.88 | 0.99 | 0.00 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 50.00 | 19.40 | 22.00 | 20.70 | 25.55 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.74 | 0.98 | 0.00 | -0.01 | 4/9/2026 | 4/17/2026 3:59:52 PM EST |
| 52.50 | 17.00 | 19.50 | 18.25 | 23.66 | 0.00 | 0.00% | 0.35 | 0 | 18 | 0.66 | 0.96 | 0.01 | -0.01 | 4/9/2026 | 4/17/2026 3:59:52 PM EST |
| 55.00 | 14.70 | 17.00 | 15.85 | 18.43 | 0.00 | 0.00% | 0.29 | 0 | 41 | 0.56 | 0.93 | 0.01 | -0.02 | 4/8/2026 | 4/17/2026 3:59:52 PM EST |
| 57.50 | 12.70 | 14.40 | 13.55 | % | 0.24 | 0 | 37 | 0.46 | 0.92 | 0.01 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 60.00 | 11.30 | 12.20 | 11.75 | 11.80 | -3.00 | -20.27% | 0.20 | 51 | 316 | 0.34 | 0.88 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 62.50 | 8.50 | 10.20 | 9.35 | 9.90 | -5.35 | -35.09% | 0.15 | 1 | 220 | 0.43 | 0.84 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 65.00 | 7.50 | 8.10 | 7.80 | 7.25 | -4.18 | -36.57% | 0.12 | 10 | 346 | 0.36 | 0.77 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 67.50 | 5.80 | 6.40 | 6.10 | 8.83 | 0.00 | 0.00% | 0.09 | 0 | 635 | 0.35 | 0.68 | 0.04 | -0.03 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 70.00 | 4.50 | 4.80 | 4.65 | 4.17 | -3.08 | -42.49% | 0.07 | 65 | 777 | 0.35 | 0.58 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 72.50 | 3.30 | 3.60 | 3.45 | 3.45 | -2.05 | -37.28% | 0.05 | 37 | 396 | 0.35 | 0.48 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 75.00 | 2.45 | 2.60 | 2.53 | 2.60 | -1.90 | -42.23% | 0.03 | 207 | 1,547 | 0.35 | 0.39 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 77.50 | 1.75 | 1.95 | 1.85 | 1.55 | -1.94 | -55.59% | 0.02 | 70 | 568 | 0.35 | 0.31 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 80.00 | 1.35 | 1.40 | 1.38 | 1.35 | -1.27 | -48.48% | 0.02 | 17,065 | 8,606 | 0.36 | 0.24 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 82.50 | 0.90 | 1.10 | 1.00 | 1.00 | -0.90 | -47.37% | 0.01 | 67 | 350 | 0.37 | 0.19 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 85.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.65 | -48.15% | 0.01 | 105 | 2,399 | 0.38 | 0.14 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 87.50 | 0.45 | 0.65 | 0.55 | 0.55 | -0.49 | -47.12% | 0.01 | 36 | 366 | 0.38 | 0.11 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 90.00 | 0.30 | 0.55 | 0.43 | 0.37 | -0.45 | -54.88% | 0.00 | 29 | 323 | 0.39 | 0.08 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 92.50 | 0.25 | 0.45 | 0.35 | 0.21 | -0.31 | -59.62% | 0.00 | 27 | 178 | 0.41 | 0.06 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 95.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.15 | -37.50% | 0.00 | 30 | 1,115 | 0.43 | 0.04 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 41 | 1,004 | 0.42 | 0.03 | 0.01 | -0.01 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.52 | 0.01 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.76 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 37.50 | 0.05 | 0.20 | 0.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 42.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 6 | 0.76 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 40 | 0.70 | 0.00 | 0.00 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 854 | 0.63 | -0.01 | 0.00 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.58 | -0.02 | 0.00 | -0.01 | 4/9/2026 | 4/17/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.45 | -0.04 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 55.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.18 | -37.50% | 0.01 | 11 | 113 | 0.41 | -0.07 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 57.50 | 0.35 | 0.50 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.39 | -0.08 | 0.01 | -0.02 | 4/13/2026 | 4/17/2026 3:59:52 PM EST |
| 60.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.02 | +3.08% | 0.01 | 5 | 182 | 0.37 | -0.12 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 62.50 | 0.95 | 1.15 | 1.05 | 1.05 | +0.10 | +10.53% | 0.02 | 30 | 509 | 0.36 | -0.16 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 65.00 | 1.55 | 1.75 | 1.65 | 1.78 | +0.63 | +54.79% | 0.03 | 107 | 614 | 0.36 | -0.23 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 67.50 | 2.35 | 2.55 | 2.45 | 2.45 | +0.85 | +53.13% | 0.04 | 49 | 332 | 0.35 | -0.32 | 0.04 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 70.00 | 3.40 | 3.60 | 3.50 | 3.49 | +0.99 | +39.60% | 0.05 | 30 | 346 | 0.35 | -0.42 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 72.50 | 4.70 | 5.00 | 4.85 | 5.00 | +1.80 | +56.25% | 0.07 | 32 | 899 | 0.35 | -0.52 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 75.00 | 6.30 | 6.60 | 6.45 | 6.80 | +2.30 | +51.12% | 0.09 | 39 | 1,194 | 0.35 | -0.61 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 77.50 | 8.00 | 8.60 | 8.30 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 170 | 0.36 | -0.69 | 0.03 | -0.03 | 4/15/2026 | 4/17/2026 3:59:52 PM EST |
| 80.00 | 9.90 | 10.70 | 10.30 | 10.90 | +2.50 | +29.77% | 0.13 | 1 | 550 | 0.36 | -0.76 | 0.03 | -0.03 | 4/17/2026 | 4/17/2026 3:59:52 PM EST |
| 82.50 | 12.00 | 13.50 | 12.75 | 9.80 | 0.00 | 0.00% | 0.15 | 0 | 51 | 0.39 | -0.81 | 0.02 | -0.02 | 4/16/2026 | 4/17/2026 3:59:52 PM EST |
| 85.00 | 14.10 | 15.80 | 14.95 | 11.60 | 0.00 | 0.00% | 0.18 | 0 | 61 | 0.52 | -0.86 | 0.02 | -0.02 | 3/31/2026 | 4/17/2026 3:59:52 PM EST |
| 87.50 | 16.50 | 18.40 | 17.45 | % | 0.20 | 0 | 0 | 0.58 | -0.89 | 0.02 | -0.02 | 4/17/2026 3:59:52 PM EST | |||
| 90.00 | 18.90 | 20.70 | 19.80 | % | 0.22 | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 92.50 | 21.30 | 23.60 | 22.45 | % | 0.24 | 0 | 0 | 0.69 | -0.94 | 0.01 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 95.00 | 23.60 | 26.10 | 24.85 | 20.26 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.73 | -0.96 | 0.01 | -0.01 | 4/13/2026 | 4/17/2026 3:59:52 PM EST |
| 100.00 | 27.80 | 31.10 | 29.45 | % | 0.29 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.01 | 4/17/2026 3:59:52 PM EST | |||
| 105.00 | 33.50 | 35.80 | 34.65 | % | 0.33 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 110.00 | 37.60 | 41.00 | 39.30 | % | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 115.00 | 42.60 | 46.00 | 44.30 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST | |||
| 120.00 | 47.60 | 51.00 | 49.30 | % | 0.41 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:52 PM EST |