Options Chain for NUTRIEN LTD COM (NTR) - $60.99 as of 7/11/2025 8:43:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.60 | 27.90 | 26.75 | 22.85 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 37.50 | 22.40 | 24.80 | 23.60 | % | 0.63 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 40.00 | 20.80 | 21.20 | 21.00 | % | 0.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 42.50 | 18.40 | 18.70 | 18.55 | % | 0.44 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 45.00 | 15.90 | 16.30 | 16.10 | % | 0.36 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 47.50 | 13.30 | 13.70 | 13.50 | % | 0.28 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 49.00 | 11.90 | 12.20 | 12.05 | % | 0.25 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 10.90 | 12.90 | 11.90 | 12.49 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:58 PM EST |
| 51.00 | 9.80 | 10.30 | 10.05 | % | 0.20 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 52.00 | 8.80 | 9.20 | 9.00 | % | 0.17 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 52.50 | 8.40 | 8.70 | 8.55 | 8.90 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.75 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 53.00 | 7.80 | 8.20 | 8.00 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 54.00 | 6.80 | 7.20 | 7.00 | % | 0.13 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 55.00 | 5.90 | 6.30 | 6.10 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.56 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 56.00 | 4.90 | 5.20 | 5.05 | % | 0.09 | 0 | 0 | 0.48 | 0.99 | 0.02 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 57.00 | 4.00 | 4.20 | 4.10 | 2.65 | -2.00 | -43.02% | 0.07 | 2 | 28 | 0.40 | 0.96 | 0.04 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 57.50 | 3.40 | 3.80 | 3.60 | 2.30 | -2.85 | -55.34% | 0.06 | 1 | 85 | 0.36 | 0.94 | 0.06 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 58.00 | 2.90 | 3.30 | 3.10 | 3.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | 0.92 | 0.08 | -0.04 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 59.00 | 0.45 | 2.70 | 1.58 | 2.05 | -0.75 | -26.79% | 0.03 | 202 | 18 | 0.30 | 0.84 | 0.13 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 1.40 | 1.90 | 1.65 | 1.37 | -0.28 | -16.97% | 0.03 | 60 | 1,384 | 0.24 | 0.70 | 0.18 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 61.00 | 0.80 | 0.90 | 0.85 | 0.76 | -0.24 | -24.00% | 0.01 | 1,321 | 40 | 0.25 | 0.51 | 0.19 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 62.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.05 | -10.00% | 0.01 | 179 | 122 | 0.25 | 0.33 | 0.16 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 62.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.10 | -25.00% | 0.00 | 45 | 1,521 | 0.25 | 0.26 | 0.14 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.25 | 0.13 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.29 | 0.19 | 0.11 | -0.04 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.31 | 0.10 | 0.07 | -0.02 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,159 | 0.34 | 0.04 | 0.04 | -0.01 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.43 | 0.02 | 0.02 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 67.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 67.50 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,199 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:58 PM EST |
| 71.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 37.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.55 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.88 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.64 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.47 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.40 | -0.01 | 0.02 | -0.01 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.69 | -0.04 | 0.04 | -0.03 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.29 | -0.06 | 0.06 | -0.03 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.25 | +0.20 | +400.00% | 0.00 | 11 | 76 | 0.26 | -0.08 | 0.08 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 0.25 | 0.13 | 0.28 | +0.06 | +27.28% | 0.00 | 65 | 12 | 0.22 | -0.16 | 0.13 | -0.05 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 0.40 | 0.45 | 0.43 | 0.58 | +0.13 | +28.89% | 0.01 | 29 | 747 | 0.25 | -0.30 | 0.18 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 61.00 | 0.00 | 0.90 | 0.45 | 0.95 | +0.25 | +35.72% | 0.01 | 5 | 8 | 0.27 | -0.49 | 0.19 | -0.06 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 62.00 | 1.35 | 1.50 | 1.43 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.26 | -0.67 | 0.16 | -0.06 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 62.50 | 1.70 | 1.90 | 1.80 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.25 | -0.74 | 0.14 | -0.05 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 63.00 | 2.10 | 2.30 | 2.20 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.25 | -0.81 | 0.11 | -0.04 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 64.00 | 2.80 | 3.30 | 3.05 | % | 0.05 | 0 | 0 | 0.38 | -0.90 | 0.07 | -0.02 | 7/11/2025 3:59:58 PM EST | |||
| 65.00 | 3.80 | 4.30 | 4.05 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.45 | -0.96 | 0.04 | -0.01 | 6/16/2025 | 7/11/2025 3:59:58 PM EST |
| 66.00 | 4.60 | 5.40 | 5.00 | % | 0.08 | 0 | 0 | 0.46 | -0.98 | 0.02 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 67.00 | 5.80 | 6.30 | 6.05 | % | 0.09 | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 67.50 | 6.30 | 6.80 | 6.55 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:58 PM EST |
| 68.00 | 6.90 | 7.30 | 7.10 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 69.00 | 7.60 | 8.20 | 7.90 | % | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 70.00 | 8.80 | 9.30 | 9.05 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:58 PM EST |
| 71.00 | 9.90 | 10.30 | 10.10 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 72.00 | 10.80 | 11.20 | 11.00 | % | 0.15 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 73.00 | 11.90 | 12.20 | 12.05 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 75.00 | 13.90 | 14.20 | 14.05 | % | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 80.00 | 18.80 | 19.30 | 19.05 | % | 0.24 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 85.00 | 23.80 | 24.20 | 24.00 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |