Options Chain for NUTRIEN LTD COM (NTR) - $70.24 as of 5/21/2026 8:28:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 11.00 | 14.50 | 12.75 | % | 0.22 | 0 | 0 | 0.75 | 0.95 | 0.01 | -0.01 | 5/21/2026 3:59:39 PM EST | |||
| 59.00 | 10.00 | 13.60 | 11.80 | % | 0.20 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 60.00 | 9.10 | 12.60 | 10.85 | % | 0.18 | 0 | 0 | 0.68 | 0.92 | 0.02 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 61.00 | 8.10 | 11.70 | 9.90 | % | 0.16 | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 62.00 | 7.20 | 10.90 | 9.05 | % | 0.15 | 0 | 0 | 0.64 | 0.87 | 0.02 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 63.00 | 6.40 | 10.00 | 8.20 | % | 0.13 | 0 | 0 | 0.61 | 0.84 | 0.03 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 64.00 | 5.50 | 9.20 | 7.35 | % | 0.11 | 0 | 0 | 0.59 | 0.81 | 0.03 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 65.00 | 4.70 | 8.40 | 6.55 | % | 0.10 | 0 | 0 | 0.57 | 0.77 | 0.04 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 66.00 | 4.00 | 7.60 | 5.80 | % | 0.09 | 0 | 0 | 0.54 | 0.73 | 0.04 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 67.00 | 3.20 | 7.00 | 5.10 | % | 0.08 | 0 | 0 | 0.54 | 0.69 | 0.04 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 68.00 | 2.60 | 6.30 | 4.45 | % | 0.07 | 0 | 0 | 0.53 | 0.64 | 0.04 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 69.00 | 1.95 | 5.80 | 3.88 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 70.00 | 1.40 | 5.30 | 3.35 | % | 0.05 | 0 | 0 | 0.32 | 0.55 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 71.00 | 2.20 | 4.80 | 3.50 | % | 0.05 | 0 | 0 | 0.39 | 0.50 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 72.00 | 1.80 | 4.40 | 3.10 | % | 0.04 | 0 | 0 | 0.39 | 0.45 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 73.00 | 0.15 | 4.10 | 2.13 | % | 0.03 | 0 | 0 | 0.32 | 0.40 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 74.00 | 0.00 | 3.80 | 1.90 | % | 0.03 | 0 | 0 | 0.55 | 0.36 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.54 | 0.31 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 76.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.56 | 0.27 | 0.04 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 77.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.60 | 0.23 | 0.04 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 78.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.61 | 0.19 | 0.04 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 79.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.62 | 0.16 | 0.03 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 80.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.64 | 0.13 | 0.03 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 81.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.66 | 0.11 | 0.02 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 82.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.67 | 0.09 | 0.02 | -0.01 | 5/21/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 58.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.81 | -0.05 | 0.01 | -0.01 | 5/21/2026 3:59:39 PM EST | |||
| 59.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 0.77 | -0.06 | 0.01 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 60.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.75 | -0.08 | 0.02 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 61.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.71 | -0.10 | 0.02 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 62.00 | 0.00 | 2.75 | 1.38 | % | 0.02 | 0 | 0 | 0.69 | -0.13 | 0.02 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 63.00 | 0.00 | 2.90 | 1.45 | % | 0.02 | 0 | 0 | 0.66 | -0.16 | 0.03 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 64.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.64 | -0.19 | 0.03 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 65.00 | 0.00 | 3.30 | 1.65 | % | 0.03 | 0 | 0 | 0.62 | -0.23 | 0.04 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 66.00 | 0.00 | 3.60 | 1.80 | % | 0.03 | 0 | 0 | 0.61 | -0.27 | 0.04 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 67.00 | 0.00 | 3.90 | 1.95 | % | 0.03 | 0 | 0 | 0.60 | -0.31 | 0.04 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 68.00 | 0.10 | 4.20 | 2.15 | % | 0.03 | 0 | 0 | 0.33 | -0.36 | 0.04 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 69.00 | 0.55 | 4.60 | 2.58 | % | 0.04 | 0 | 0 | 0.35 | -0.40 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 70.00 | 1.05 | 4.90 | 2.98 | % | 0.04 | 0 | 0 | 0.35 | -0.45 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 71.00 | 1.65 | 5.50 | 3.58 | % | 0.05 | 0 | 0 | 0.35 | -0.50 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 72.00 | 3.60 | 4.40 | 4.00 | % | 0.06 | 0 | 0 | 0.34 | -0.55 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 73.00 | 2.85 | 6.70 | 4.78 | % | 0.07 | 0 | 0 | 0.34 | -0.60 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 74.00 | 3.60 | 7.30 | 5.45 | % | 0.07 | 0 | 0 | 0.56 | -0.64 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 75.00 | 4.30 | 8.00 | 6.15 | % | 0.08 | 0 | 0 | 0.57 | -0.69 | 0.05 | -0.04 | 5/21/2026 3:59:39 PM EST | |||
| 76.00 | 5.10 | 8.80 | 6.95 | % | 0.09 | 0 | 0 | 0.58 | -0.73 | 0.04 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 77.00 | 5.90 | 9.60 | 7.75 | % | 0.10 | 0 | 0 | 0.60 | -0.77 | 0.04 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 78.00 | 6.80 | 10.40 | 8.60 | % | 0.11 | 0 | 0 | 0.61 | -0.81 | 0.04 | -0.03 | 5/21/2026 3:59:39 PM EST | |||
| 79.00 | 7.70 | 11.30 | 9.50 | % | 0.12 | 0 | 0 | 0.63 | -0.84 | 0.03 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 80.00 | 8.60 | 12.20 | 10.40 | % | 0.13 | 0 | 0 | 0.65 | -0.87 | 0.03 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 81.00 | 9.50 | 13.10 | 11.30 | % | 0.14 | 0 | 0 | 0.66 | -0.89 | 0.02 | -0.02 | 5/21/2026 3:59:39 PM EST | |||
| 82.00 | 10.40 | 14.00 | 12.20 | % | 0.15 | 0 | 0 | 0.68 | -0.91 | 0.02 | -0.01 | 5/21/2026 3:59:39 PM EST |