Options Chain for NUTRIEN LTD COM (NTR) - $54.75 as of 5/9/2025 3:36:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.50 | 26.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 20.70 | 22.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 13.80 | 16.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 45.00 | 9.50 | 11.70 | % | 0 | 0 | 0.72 | 0.97 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 46.00 | 9.30 | 10.30 | % | 0 | 0 | 0.45 | 0.96 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 47.00 | 7.70 | 10.10 | % | 0 | 0 | 0.67 | 0.94 | 0.02 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 48.00 | 7.60 | 9.30 | % | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 49.00 | 7.10 | 8.80 | % | 0 | 0 | 0.46 | 0.89 | 0.03 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 50.00 | 6.00 | 6.80 | % | 0 | 0 | 0.43 | 0.86 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 51.00 | 3.90 | 5.80 | % | 0 | 0 | 0.17 | 0.82 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 52.00 | 4.50 | 5.00 | % | 0 | 0 | 0.28 | 0.78 | 0.05 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 53.00 | 3.80 | 4.20 | % | 0 | 0 | 0.28 | 0.72 | 0.06 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 54.00 | 3.10 | 3.40 | % | 0 | 0 | 0.26 | 0.66 | 0.07 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 55.00 | 2.55 | 2.75 | % | 0 | 0 | 0.26 | 0.59 | 0.07 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 56.00 | 1.95 | 2.25 | 1.63 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.52 | 0.08 | -0.02 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 57.00 | 1.45 | 1.75 | % | 0 | 0 | 0.25 | 0.44 | 0.08 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 58.00 | 1.05 | 1.35 | % | 0 | 0 | 0.25 | 0.36 | 0.08 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 59.00 | 0.75 | 1.00 | % | 0 | 0 | 0.24 | 0.29 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 60.00 | 0.50 | 0.75 | % | 0 | 0 | 0.24 | 0.23 | 0.06 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 0.55 | % | 0 | 0 | 0.26 | 0.17 | 0.05 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 62.00 | 0.20 | 0.40 | % | 0 | 0 | 0.23 | 0.13 | 0.04 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 63.00 | 0.00 | 0.30 | % | 0 | 0 | 0.27 | 0.09 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.25 | % | 0 | 0 | 0.37 | 0.07 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 0.33 | 0.05 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.70 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.65 | % | 0 | 0 | 0.40 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.60 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.60 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 5/9/2025 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 | 0.40 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | -0.03 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | -0.04 | 0.01 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.35 | % | 0 | 0 | 0.38 | -0.06 | 0.02 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.40 | % | 0 | 0 | 0.35 | -0.08 | 0.02 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 49.00 | 0.25 | 0.50 | 0.45 | % | 7 | 0 | 0.31 | -0.11 | 0.03 | -0.02 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 50.00 | 0.35 | 0.60 | % | 0 | 0 | 0.30 | -0.14 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 51.00 | 0.50 | 0.75 | % | 0 | 0 | 0.30 | -0.18 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 52.00 | 0.70 | 0.95 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.22 | 0.05 | -0.02 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 53.00 | 0.90 | 1.20 | % | 0 | 0 | 0.28 | -0.28 | 0.06 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 54.00 | 1.20 | 1.45 | % | 0 | 0 | 0.27 | -0.34 | 0.07 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 55.00 | 1.55 | 1.85 | 2.04 | % | 1 | 0 | 0.27 | -0.41 | 0.07 | -0.03 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 56.00 | 2.00 | 2.30 | % | 0 | 0 | 0.26 | -0.48 | 0.08 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 57.00 | 2.50 | 2.85 | % | 0 | 0 | 0.26 | -0.56 | 0.08 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 58.00 | 3.10 | 3.50 | % | 0 | 0 | 0.25 | -0.64 | 0.08 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 59.00 | 3.00 | 4.20 | % | 0 | 0 | 0.19 | -0.71 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 60.00 | 3.10 | 6.20 | % | 0 | 0 | 0.27 | -0.77 | 0.06 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 61.00 | 4.90 | 6.20 | % | 0 | 0 | 0.32 | -0.83 | 0.05 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 62.00 | 6.00 | 7.10 | % | 0 | 0 | 0.28 | -0.87 | 0.04 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 63.00 | 6.80 | 9.50 | % | 0 | 0 | 0.40 | -0.91 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 64.00 | 7.70 | 9.50 | % | 0 | 0 | 0.48 | -0.93 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 65.00 | 8.80 | 10.10 | % | 0 | 0 | 0.50 | -0.95 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 66.00 | 9.50 | 12.40 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 67.00 | 9.70 | 13.30 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 68.00 | 11.90 | 12.90 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 69.00 | 12.70 | 14.60 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:57 PM EST |