Options Chain for NUTRIEN LTD COM (NTR) - $59.03 as of 5/30/2025 9:33:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 23.10 | 25.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 19.00 | 19.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 13.60 | 14.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 47.00 | 12.10 | 12.50 | 12.06 | % | 8 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 48.00 | 11.00 | 11.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 49.00 | 9.50 | 11.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 8.80 | 10.90 | % | 0 | 0 | 0.81 | 0.99 | 0.02 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 51.00 | 7.80 | 10.20 | % | 0 | 0 | 0.76 | 0.94 | 0.03 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 52.00 | 7.20 | 7.60 | % | 0 | 0 | 0.53 | 0.90 | 0.04 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 53.00 | 6.30 | 7.20 | % | 0 | 0 | 0.58 | 0.87 | 0.04 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 54.00 | 5.30 | 5.80 | % | 0 | 0 | 0.48 | 0.82 | 0.05 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 3.50 | 6.50 | % | 0 | 0 | 0.56 | 0.76 | 0.06 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 56.00 | 2.05 | 4.10 | % | 0 | 0 | 0.38 | 0.70 | 0.06 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 57.00 | 3.00 | 4.40 | % | 0 | 0 | 0.49 | 0.64 | 0.07 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 58.00 | 2.30 | 2.65 | % | 0 | 0 | 0.27 | 0.57 | 0.07 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 59.00 | 1.80 | 2.90 | % | 0 | 0 | 0.33 | 0.50 | 0.07 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.55 | 1.40 | % | 15 | 0 | 0.26 | 0.42 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 61.00 | 0.00 | 2.35 | % | 0 | 0 | 0.31 | 0.35 | 0.07 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 0.85 | % | 0 | 0 | 0.26 | 0.28 | 0.06 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 63.00 | 0.00 | 1.25 | % | 0 | 0 | 0.37 | 0.23 | 0.06 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 64.00 | 0.00 | 0.80 | % | 0 | 0 | 0.32 | 0.17 | 0.05 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.30 | % | 0 | 0 | 0.33 | 0.13 | 0.04 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 0.40 | % | 0 | 0 | 0.37 | 0.10 | 0.03 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.20 | % | 0 | 0 | 0.64 | 0.07 | 0.03 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 2.15 | % | 0 | 0 | 0.66 | 0.05 | 0.02 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 2.15 | % | 0 | 0 | 0.70 | 0.04 | 0.02 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.03 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 72.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 2.20 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 2.20 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 2.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.25 | % | 0 | 0 | 0.58 | -0.01 | 0.02 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 51.00 | 0.00 | 1.50 | % | 0 | 0 | 0.38 | -0.06 | 0.03 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 52.00 | 0.20 | 2.30 | % | 0 | 0 | 0.35 | -0.10 | 0.04 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 53.00 | 0.30 | 1.15 | 0.35 | % | 1 | 0 | 0.37 | -0.13 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 54.00 | 0.40 | 1.65 | % | 0 | 0 | 0.34 | -0.18 | 0.05 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | -0.24 | 0.06 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 56.00 | 0.00 | 1.00 | % | 0 | 0 | 0.27 | -0.30 | 0.06 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 57.00 | 0.00 | 2.90 | 1.35 | % | 2 | 0 | 0.28 | -0.36 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 58.00 | 1.45 | 1.65 | % | 0 | 0 | 0.23 | -0.43 | 0.07 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 59.00 | 1.90 | 2.10 | % | 0 | 0 | 0.22 | -0.50 | 0.07 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 60.00 | 2.40 | 2.65 | % | 0 | 0 | 0.22 | -0.58 | 0.07 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 61.00 | 3.00 | 3.30 | % | 0 | 0 | 0.39 | -0.65 | 0.07 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 62.00 | 3.70 | 5.40 | % | 0 | 0 | 0.48 | -0.72 | 0.06 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 63.00 | 4.20 | 5.10 | % | 0 | 0 | 0.49 | -0.77 | 0.06 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 64.00 | 4.10 | 6.80 | % | 0 | 0 | 0.41 | -0.83 | 0.05 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 5.20 | 7.20 | % | 0 | 0 | 0.35 | -0.87 | 0.04 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 66.00 | 7.10 | 7.80 | % | 0 | 0 | 0.42 | -0.90 | 0.03 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 67.00 | 8.10 | 9.60 | % | 0 | 0 | 0.41 | -0.93 | 0.03 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 68.00 | 9.00 | 9.50 | 9.51 | % | 1 | 0 | 0.48 | -0.95 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:57 PM EST | |
| 69.00 | 10.00 | 10.40 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 10.60 | 11.70 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 71.00 | 11.60 | 14.00 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 72.00 | 12.10 | 14.00 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST |