Options Chain for NUTRIEN LTD COM (NTR) - $59.67 as of 5/27/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 24.70 | 25.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 37.50 | 22.20 | 22.60 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 19.80 | 20.10 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 42.50 | 17.30 | 17.70 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 14.80 | 15.20 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.50 | 12.40 | 12.70 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 9.80 | 10.70 | % | 0 | 0 | 0.39 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 52.50 | 7.60 | 7.90 | 5.97 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.88 | 0.03 | -0.01 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 5.40 | 5.60 | 5.10 | -0.33 | -6.08% | 2 | 12 | 0.29 | 0.80 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 57.50 | 3.50 | 3.70 | 3.80 | +0.20 | +5.56% | 1 | 64 | 0.27 | 0.67 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 2.00 | 2.10 | 2.45 | +0.30 | +13.96% | 4 | 1,186 | 0.25 | 0.49 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 62.50 | 0.95 | 1.05 | 1.00 | -0.10 | -9.10% | 11 | 370 | 0.23 | 0.31 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 0.40 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 20 | 0.22 | 0.17 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 67.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.08 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | +0.04 | +66.67% | 4 | 6 | 0.24 | 0.04 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 0.00 | 0.25 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 80.00 | 0.00 | 0.50 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 85.00 | 0.00 | 0.50 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 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 | 0.20 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 44 | 0.33 | -0.02 | 0.01 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 50.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 52.50 | 0.35 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.12 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 55.00 | 0.65 | 0.70 | 0.70 | -0.10 | -12.50% | 21 | 27 | 0.27 | -0.20 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 57.50 | 1.25 | 1.35 | 1.24 | -0.28 | -18.43% | 10 | 271 | 0.25 | -0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 2.30 | 2.40 | 2.15 | -0.65 | -23.22% | 2 | 318 | 0.24 | -0.51 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 62.50 | 3.80 | 4.20 | 5.30 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.69 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 2:58:55 PM EST |
| 65.00 | 5.70 | 5.90 | 6.03 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.83 | 0.05 | -0.01 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 67.50 | 7.90 | 8.30 | % | 0 | 0 | 0.26 | -0.92 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 10.40 | 10.70 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.96 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 75.00 | 15.30 | 15.60 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 80.00 | 18.50 | 21.30 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 85.00 | 25.00 | 25.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |