Options Chain for NUTRIEN LTD COM (NTR) - $72.30 as of 4/24/2026 6:57:14 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 | 24.80 | 28.70 | 26.75 | % | 0.59 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 19.90 | 23.80 | 21.85 | % | 0.44 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 55.00 | 15.00 | 18.20 | 16.60 | % | 0.30 | 0 | 0 | 0.82 | 0.97 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 59.00 | 11.20 | 14.40 | 12.80 | % | 0.22 | 0 | 0 | 0.70 | 0.92 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 60.00 | 10.30 | 14.10 | 12.20 | % | 0.20 | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 61.00 | 9.30 | 13.30 | 11.30 | % | 0.19 | 0 | 0 | 0.75 | 0.89 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 62.00 | 8.40 | 12.30 | 10.35 | % | 0.17 | 0 | 0 | 0.71 | 0.86 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 63.00 | 7.50 | 11.40 | 9.45 | % | 0.15 | 0 | 0 | 0.68 | 0.84 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 64.00 | 6.60 | 10.70 | 8.65 | % | 0.14 | 0 | 0 | 0.67 | 0.81 | 0.03 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 65.00 | 5.80 | 9.80 | 7.80 | % | 0.12 | 0 | 0 | 0.64 | 0.78 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 66.00 | 5.00 | 9.00 | 7.00 | % | 0.11 | 0 | 0 | 0.62 | 0.75 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 67.00 | 4.40 | 8.20 | 6.30 | % | 0.09 | 0 | 0 | 0.61 | 0.71 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 68.00 | 5.50 | 6.40 | 5.95 | % | 0.09 | 0 | 0 | 0.41 | 0.67 | 0.04 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 69.00 | 4.90 | 5.80 | 5.35 | % | 0.08 | 0 | 0 | 0.40 | 0.63 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 70.00 | 2.50 | 5.20 | 3.85 | % | 0.06 | 0 | 0 | 0.30 | 0.59 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 71.00 | 3.70 | 5.00 | 4.35 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 72.00 | 3.20 | 3.80 | 3.50 | 4.16 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.38 | 0.51 | 0.04 | -0.05 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 73.00 | 2.75 | 3.70 | 3.23 | % | 0.04 | 0 | 0 | 0.39 | 0.47 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 74.00 | 2.35 | 3.30 | 2.83 | % | 0.04 | 0 | 0 | 0.39 | 0.43 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 75.00 | 0.85 | 2.90 | 1.88 | % | 0.03 | 0 | 0 | 0.33 | 0.40 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 76.00 | 1.70 | 3.90 | 2.80 | % | 0.04 | 0 | 0 | 0.43 | 0.36 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 77.00 | 1.00 | 2.25 | 1.63 | % | 0.02 | 0 | 0 | 0.36 | 0.33 | 0.04 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 78.00 | 1.20 | 3.30 | 2.25 | % | 0.03 | 0 | 0 | 0.43 | 0.30 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 79.00 | 0.90 | 1.70 | 1.30 | % | 0.02 | 0 | 0 | 0.38 | 0.27 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 80.00 | 0.85 | 1.60 | 1.23 | 1.28 | % | 0.02 | 2 | 0 | 0.40 | 0.24 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 81.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.46 | 0.21 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 82.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.03 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 83.00 | 0.05 | 2.80 | 1.43 | % | 0.02 | 0 | 0 | 0.45 | 0.17 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 84.00 | 0.40 | 2.70 | 1.55 | % | 0.02 | 0 | 0 | 0.69 | 0.14 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.71 | 0.13 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 86.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.72 | 0.11 | 0.02 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.03 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.17 | -0.01 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.97 | -0.03 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 59.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.82 | -0.08 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.78 | -0.09 | 0.02 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 61.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.75 | -0.11 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 62.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.71 | -0.14 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 63.00 | 0.60 | 2.75 | 1.68 | % | 0.03 | 0 | 0 | 0.68 | -0.16 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 64.00 | 0.40 | 2.85 | 1.63 | % | 0.03 | 0 | 0 | 0.47 | -0.19 | 0.03 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 65.00 | 0.95 | 1.60 | 1.28 | % | 0.02 | 0 | 0 | 0.39 | -0.22 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 66.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.59 | -0.25 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 67.00 | 1.40 | 2.15 | 1.78 | % | 0.03 | 0 | 0 | 0.38 | -0.29 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 68.00 | 1.10 | 2.50 | 1.80 | % | 0.03 | 0 | 0 | 0.35 | -0.33 | 0.04 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 69.00 | 2.00 | 3.10 | 2.55 | % | 0.04 | 0 | 0 | 0.38 | -0.37 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 70.00 | 2.40 | 3.30 | 2.85 | % | 0.04 | 0 | 0 | 0.38 | -0.41 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 71.00 | 2.00 | 3.80 | 2.90 | % | 0.04 | 0 | 0 | 0.33 | -0.45 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 72.00 | 3.30 | 4.30 | 3.80 | % | 0.05 | 0 | 0 | 0.37 | -0.49 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 73.00 | 3.90 | 4.80 | 4.35 | % | 0.06 | 0 | 0 | 0.37 | -0.53 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 74.00 | 4.50 | 5.40 | 4.95 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 75.00 | 5.10 | 6.20 | 5.65 | % | 0.08 | 0 | 0 | 0.38 | -0.60 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 76.00 | 4.60 | 6.70 | 5.65 | % | 0.07 | 0 | 0 | 0.28 | -0.64 | 0.04 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 77.00 | 5.90 | 7.40 | 6.65 | % | 0.09 | 0 | 0 | 0.61 | -0.67 | 0.04 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 78.00 | 6.00 | 9.90 | 7.95 | % | 0.10 | 0 | 0 | 0.62 | -0.70 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 79.00 | 7.00 | 10.70 | 8.85 | % | 0.11 | 0 | 0 | 0.63 | -0.73 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 80.00 | 7.80 | 11.50 | 9.65 | % | 0.12 | 0 | 0 | 0.64 | -0.76 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 81.00 | 8.70 | 12.30 | 10.50 | % | 0.13 | 0 | 0 | 0.65 | -0.79 | 0.03 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 82.00 | 9.30 | 13.20 | 11.25 | % | 0.14 | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 83.00 | 10.00 | 14.10 | 12.05 | % | 0.15 | 0 | 0 | 0.68 | -0.83 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 84.00 | 11.10 | 15.00 | 13.05 | % | 0.16 | 0 | 0 | 0.69 | -0.86 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 85.00 | 12.60 | 15.90 | 14.25 | % | 0.17 | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 86.00 | 13.30 | 16.90 | 15.10 | % | 0.18 | 0 | 0 | 0.73 | -0.89 | 0.02 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 90.00 | 17.20 | 20.70 | 18.95 | % | 0.21 | 0 | 0 | 0.80 | -0.94 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 95.00 | 22.10 | 25.60 | 23.85 | % | 0.25 | 0 | 0 | 0.89 | -0.97 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 100.00 | 26.90 | 30.60 | 28.75 | % | 0.29 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 105.00 | 32.10 | 35.60 | 33.85 | % | 0.32 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |