Options Chain for NUTRIEN LTD COM (NTR) - $70.24 as of 5/22/2026 3:04:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 31.50 | 34.40 | 32.95 | % | 0.88 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 40.00 | 29.00 | 31.90 | 30.45 | % | 0.76 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 42.50 | 26.50 | 29.40 | 27.95 | % | 0.66 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 45.00 | 24.00 | 27.00 | 25.50 | % | 0.57 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 47.50 | 21.50 | 24.50 | 23.00 | % | 0.48 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 50.00 | 19.10 | 22.00 | 20.55 | % | 0.41 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 55.00 | 14.50 | 16.60 | 15.55 | % | 0.28 | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.01 | 5/22/2026 3:59:50 PM EST | |||
| 60.00 | 9.90 | 11.30 | 10.60 | 12.66 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.45 | 0.87 | 0.02 | -0.02 | 5/18/2026 | 5/22/2026 3:59:50 PM EST |
| 62.50 | 7.90 | 9.10 | 8.50 | 8.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.31 | 0.81 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 65.00 | 6.50 | 7.00 | 6.75 | 5.83 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.34 | 0.73 | 0.03 | -0.03 | 5/8/2026 | 5/22/2026 3:59:50 PM EST |
| 67.50 | 4.80 | 5.20 | 5.00 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 84 | 0.33 | 0.64 | 0.04 | -0.03 | 5/8/2026 | 5/22/2026 3:59:50 PM EST |
| 70.00 | 3.30 | 3.80 | 3.55 | 3.30 | -0.57 | -14.73% | 0.05 | 3 | 425 | 0.32 | 0.53 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 72.50 | 2.30 | 2.75 | 2.53 | 2.47 | -0.13 | -5.00% | 0.03 | 7 | 116 | 0.32 | 0.42 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 75.00 | 1.50 | 1.90 | 1.70 | 1.67 | -0.28 | -14.36% | 0.02 | 816 | 380 | 0.32 | 0.31 | 0.04 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 77.50 | 1.00 | 1.35 | 1.18 | 1.10 | -0.10 | -8.34% | 0.02 | 5 | 213 | 0.33 | 0.23 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 80.00 | 0.65 | 0.95 | 0.80 | 0.72 | -0.12 | -14.29% | 0.01 | 9 | 120 | 0.34 | 0.17 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 82.50 | 0.40 | 0.65 | 0.53 | 0.52 | -0.03 | -5.46% | 0.01 | 1 | 606 | 0.34 | 0.13 | 0.02 | -0.02 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 85.00 | 0.25 | 0.65 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.36 | 0.10 | 0.02 | -0.01 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.47 | 0.04 | 0.01 | -0.01 | 5/13/2026 | 5/22/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.02 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.22 | -59.46% | 0.00 | 1 | 140 | 0.47 | 0.01 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.50 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 55.00 | 0.10 | 0.70 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.43 | -0.05 | 0.01 | -0.01 | 5/19/2026 | 5/22/2026 3:59:50 PM EST |
| 60.00 | 0.50 | 0.70 | 0.60 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.36 | -0.13 | 0.02 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 62.50 | 0.85 | 1.05 | 0.95 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 634 | 0.35 | -0.19 | 0.03 | -0.02 | 5/20/2026 | 5/22/2026 3:59:50 PM EST |
| 65.00 | 1.35 | 2.05 | 1.70 | 1.42 | -0.08 | -5.34% | 0.03 | 4 | 92 | 0.36 | -0.27 | 0.03 | -0.03 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 67.50 | 2.15 | 2.50 | 2.33 | 2.36 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.33 | -0.36 | 0.04 | -0.03 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 70.00 | 3.20 | 3.70 | 3.45 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 190 | 0.32 | -0.47 | 0.04 | -0.03 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 72.50 | 4.70 | 5.20 | 4.95 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 153 | 0.33 | -0.58 | 0.04 | -0.03 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 75.00 | 6.40 | 7.20 | 6.80 | 6.67 | 0.00 | 0.00% | 0.09 | 0 | 625 | 0.34 | -0.69 | 0.04 | -0.03 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 77.50 | 8.30 | 9.30 | 8.80 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 209 | 0.35 | -0.77 | 0.03 | -0.02 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |
| 80.00 | 10.40 | 11.40 | 10.90 | 7.10 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.35 | -0.83 | 0.03 | -0.02 | 5/4/2026 | 5/22/2026 3:59:50 PM EST |
| 82.50 | 12.20 | 13.80 | 13.00 | % | 0.16 | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.02 | 5/22/2026 3:59:50 PM EST | |||
| 85.00 | 14.50 | 16.40 | 15.45 | 12.22 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.51 | -0.90 | 0.02 | -0.01 | 4/29/2026 | 5/22/2026 3:59:50 PM EST |
| 90.00 | 19.40 | 21.00 | 20.20 | 15.18 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.55 | -0.96 | 0.01 | -0.01 | 5/1/2026 | 5/22/2026 3:59:50 PM EST |
| 95.00 | 24.30 | 26.10 | 25.20 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 100.00 | 29.20 | 31.60 | 30.40 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST | |||
| 105.00 | 34.20 | 36.20 | 35.20 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:50 PM EST |