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 | 24.30 | 26.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 20.00 | 23.40 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 14.40 | 16.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 14.30 | 15.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 13.00 | 15.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 12.30 | 13.70 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 12.30 | 13.20 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 9.50 | 11.70 | % | 0 | 0 | 0.52 | 0.99 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 8.40 | 10.70 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 9.40 | 9.80 | % | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 6.70 | 8.80 | % | 0 | 0 | 0.37 | 0.94 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 5.50 | 9.10 | % | 0 | 0 | 0.39 | 0.92 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 4.80 | 8.20 | % | 0 | 0 | 0.41 | 0.89 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 51.00 | 5.70 | 6.10 | % | 0 | 0 | 0.34 | 0.85 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 4.90 | 5.20 | 4.98 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.81 | 0.05 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 53.00 | 4.10 | 4.40 | 4.67 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.76 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 3.40 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 39 | 0.31 | 0.70 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 55.00 | 2.75 | 2.90 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.63 | 0.07 | -0.04 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 56.00 | 2.20 | 3.00 | 2.33 | 0.00 | 0.00% | 0 | 12 | 0.39 | 0.56 | 0.08 | -0.04 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 1.65 | 1.80 | 1.85 | -0.20 | -9.76% | 4 | 3 | 0.30 | 0.48 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 1.25 | 1.40 | 1.85 | 0.00 | 0.00% | 0 | 3 | 0.29 | 0.40 | 0.08 | -0.03 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 59.00 | 0.90 | 1.00 | 0.94 | -0.41 | -30.37% | 5 | 16 | 0.29 | 0.32 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 60.00 | 0.60 | 0.75 | 0.73 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.25 | 0.07 | -0.03 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 61.00 | 0.40 | 0.55 | % | 0 | 0 | 0.28 | 0.20 | 0.06 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 0.25 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.15 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 0.30 | % | 0 | 0 | 0.31 | 0.11 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 1.20 | % | 0 | 0 | 0.31 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 0.57 | 0.05 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.35 | % | 0 | 0 | 0.46 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 0.65 | % | 0 | 0 | 0.53 | 0.03 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 0.80 | % | 0 | 0 | 0.59 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 0.90 | % | 0 | 0 | 0.65 | 0.01 | 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 | 1.15 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.65 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 1.50 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | -0.01 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.25 | % | 0 | 0 | 0.48 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 0.45 | % | 0 | 0 | 0.65 | -0.03 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.35 | % | 0 | 0 | 0.42 | -0.06 | 0.02 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.40 | % | 0 | 0 | 0.41 | -0.08 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 50.00 | 0.30 | 1.70 | % | 0 | 0 | 0.36 | -0.11 | 0.03 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 0.60 | % | 0 | 0 | 0.37 | -0.15 | 0.04 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 52.00 | 0.55 | 0.70 | % | 0 | 0 | 0.34 | -0.19 | 0.05 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 53.00 | 0.75 | 0.90 | 0.82 | -0.19 | -18.82% | 1 | 1 | 0.33 | -0.24 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 54.00 | 1.05 | 1.15 | 1.10 | % | 2 | 0 | 0.32 | -0.30 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 55.00 | 1.35 | 1.50 | % | 0 | 0 | 0.31 | -0.37 | 0.07 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 56.00 | 1.75 | 1.90 | 1.77 | +0.17 | +10.63% | 1 | 27 | 0.31 | -0.44 | 0.08 | -0.04 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 57.00 | 2.25 | 2.40 | 1.95 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.52 | 0.08 | -0.03 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 58.00 | 2.80 | 3.00 | % | 0 | 0 | 0.28 | -0.60 | 0.08 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 59.00 | 3.40 | 3.60 | % | 0 | 0 | 0.29 | -0.68 | 0.07 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 4.20 | 4.40 | % | 0 | 0 | 0.29 | -0.75 | 0.07 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 61.00 | 5.00 | 5.20 | % | 0 | 0 | 0.32 | -0.80 | 0.06 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 62.00 | 4.50 | 6.10 | % | 0 | 0 | 0.16 | -0.85 | 0.05 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 63.00 | 5.40 | 8.20 | % | 0 | 0 | 0.35 | -0.89 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 64.00 | 7.70 | 8.00 | % | 0 | 0 | 0.71 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 7.10 | 9.00 | % | 0 | 0 | 0.75 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 66.00 | 7.80 | 10.00 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 67.00 | 9.00 | 11.30 | % | 0 | 0 | 0.43 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 68.00 | 10.40 | 12.00 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 69.00 | 10.80 | 13.00 | % | 0 | 0 | 0.48 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST |