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 | 24.60 | 27.40 | 26.00 | % | 0.74 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 40.00 | 20.80 | 21.30 | 21.05 | % | 0.53 | 0 | 0 | 1.21 | 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 | 1.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 47.00 | 13.90 | 14.20 | 14.05 | % | 0.30 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 48.00 | 12.80 | 13.30 | 13.05 | % | 0.27 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 49.00 | 11.90 | 12.30 | 12.10 | % | 0.25 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 10.90 | 11.30 | 11.10 | % | 0.22 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 51.00 | 9.90 | 10.30 | 10.10 | % | 0.20 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 52.00 | 8.80 | 9.30 | 9.05 | % | 0.17 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 53.00 | 7.90 | 8.30 | 8.10 | % | 0.15 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 54.00 | 6.90 | 7.30 | 7.10 | % | 0.13 | 0 | 0 | 0.48 | 0.99 | 0.01 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 55.00 | 5.90 | 6.40 | 6.15 | 5.23 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.37 | 0.98 | 0.02 | -0.01 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 56.00 | 4.90 | 5.40 | 5.15 | 4.52 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | 0.96 | 0.03 | -0.02 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 57.00 | 4.00 | 4.40 | 4.20 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.31 | 0.92 | 0.05 | -0.03 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 58.00 | 3.10 | 3.50 | 3.30 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | 0.86 | 0.08 | -0.03 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 59.00 | 2.40 | 2.60 | 2.50 | 1.30 | +0.42 | +47.73% | 0.04 | 7 | 2 | 0.25 | 0.77 | 0.11 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 1.70 | 1.85 | 1.78 | 1.65 | -1.55 | -48.44% | 0.03 | 1 | 121 | 0.24 | 0.66 | 0.13 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 61.00 | 1.10 | 1.25 | 1.18 | 0.60 | -0.70 | -53.85% | 0.02 | 2 | 19 | 0.24 | 0.52 | 0.14 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 62.00 | 0.70 | 0.80 | 0.75 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.24 | 0.38 | 0.13 | -0.04 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 63.00 | 0.35 | 0.50 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | 0.26 | 0.11 | -0.03 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 64.00 | 0.15 | 0.30 | 0.23 | 0.10 | -0.65 | -86.67% | 0.00 | 41 | 756 | 0.23 | 0.17 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.28 | 0.10 | 0.05 | -0.02 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.05 | 0.03 | -0.01 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | 0.03 | 0.02 | -0.01 | 6/20/2025 | 7/11/2025 3:59:58 PM EST |
| 68.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.44 | 0.01 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 74.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.78 | 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 53.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.47 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.01 | 0.01 | -0.01 | 7/2/2025 | 7/11/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.02 | 0.02 | -0.01 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 56.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.32 | -0.04 | 0.03 | -0.02 | 6/26/2025 | 7/11/2025 3:59:58 PM EST |
| 57.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.25 | -0.08 | 0.05 | -0.03 | 7/10/2025 | 7/11/2025 3:59:58 PM EST |
| 58.00 | 0.00 | 0.30 | 0.15 | 0.50 | +0.25 | +100.00% | 0.00 | 5 | 12 | 0.23 | -0.14 | 0.08 | -0.03 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.70 | +0.40 | +133.34% | 0.01 | 1 | 13 | 0.30 | -0.23 | 0.11 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 60.00 | 0.60 | 0.75 | 0.68 | 1.35 | -1.19 | -46.85% | 0.01 | 5 | 7 | 0.24 | -0.34 | 0.13 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 61.00 | 1.05 | 1.20 | 1.13 | 1.91 | +1.24 | +185.08% | 0.02 | 2 | 4 | 0.25 | -0.48 | 0.14 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 62.00 | 1.60 | 1.75 | 1.68 | 2.80 | +1.70 | +154.55% | 0.03 | 7 | 11 | 0.24 | -0.62 | 0.13 | -0.04 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 63.00 | 2.25 | 2.45 | 2.35 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.23 | -0.74 | 0.11 | -0.03 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 64.00 | 2.05 | 3.30 | 2.68 | % | 0.04 | 0 | 0 | 0.23 | -0.83 | 0.08 | -0.03 | 7/11/2025 3:59:58 PM EST | |||
| 65.00 | 3.90 | 4.30 | 4.10 | 5.38 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.37 | -0.90 | 0.05 | -0.02 | 6/12/2025 | 7/11/2025 3:59:58 PM EST |
| 66.00 | 4.80 | 5.30 | 5.05 | 5.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.34 | -0.95 | 0.03 | -0.01 | 7/7/2025 | 7/11/2025 3:59:58 PM EST |
| 67.00 | 5.80 | 6.30 | 6.05 | % | 0.09 | 0 | 0 | 0.38 | -0.97 | 0.02 | -0.01 | 7/11/2025 3:59:58 PM EST | |||
| 68.00 | 6.80 | 7.30 | 7.05 | % | 0.10 | 0 | 0 | 0.47 | -0.99 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 69.00 | 7.80 | 8.30 | 8.05 | % | 0.12 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 70.00 | 8.90 | 9.20 | 9.05 | % | 0.13 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 71.00 | 9.80 | 10.20 | 10.00 | % | 0.14 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 72.00 | 10.80 | 11.30 | 11.05 | % | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 73.00 | 11.80 | 12.20 | 12.00 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 74.00 | 12.80 | 13.30 | 13.05 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 75.00 | 13.80 | 14.20 | 14.00 | % | 0.19 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 80.00 | 18.80 | 19.20 | 19.00 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |