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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 29.40 | 31.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 24.70 | 25.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 19.70 | 20.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 14.80 | 16.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.00 | 12.80 | 13.20 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 48.00 | 11.80 | 12.20 | % | 0 | 0 | 0.49 | 1.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 49.00 | 10.80 | 11.20 | % | 0 | 0 | 0.51 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 9.80 | 10.20 | % | 0 | 0 | 0.47 | 0.98 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 51.00 | 8.80 | 9.40 | % | 0 | 0 | 0.39 | 0.96 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 52.00 | 7.90 | 8.30 | % | 0 | 0 | 0.26 | 0.94 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 53.00 | 7.00 | 7.70 | % | 0 | 0 | 0.34 | 0.91 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 54.00 | 6.00 | 6.40 | % | 0 | 0 | 0.32 | 0.88 | 0.04 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 5.10 | 5.50 | % | 0 | 0 | 0.30 | 0.83 | 0.05 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 56.00 | 4.40 | 4.60 | % | 0 | 0 | 0.29 | 0.78 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 57.00 | 3.60 | 3.80 | % | 0 | 0 | 0.27 | 0.72 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 58.00 | 2.90 | 3.10 | % | 0 | 0 | 0.27 | 0.65 | 0.07 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 59.00 | 2.20 | 2.40 | 1.95 | 0.00 | 0.00% | 0 | 16 | 0.25 | 0.58 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 60.00 | 1.65 | 1.80 | 1.76 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.49 | 0.08 | -0.03 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 61.00 | 1.20 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 15 | 0.23 | 0.41 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 62.00 | 0.85 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.32 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 63.00 | 0.55 | 0.65 | % | 0 | 0 | 0.23 | 0.24 | 0.07 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 64.00 | 0.00 | 0.45 | % | 0 | 0 | 0.23 | 0.18 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 0.20 | 0.30 | % | 0 | 0 | 0.22 | 0.12 | 0.05 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 66.00 | 0.10 | 0.20 | % | 0 | 0 | 0.22 | 0.08 | 0.04 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 67.00 | 0.00 | 0.15 | % | 0 | 0 | 0.24 | 0.05 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 68.00 | 0.00 | 0.15 | % | 0 | 0 | 0.27 | 0.04 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 69.00 | 0.00 | 0.80 | % | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 71.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 72.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 47.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 48.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 49.00 | 0.00 | 0.20 | % | 0 | 0 | 0.41 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 0.38 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 51.00 | 0.05 | 0.20 | % | 0 | 0 | 0.35 | -0.04 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 52.00 | 0.00 | 0.25 | % | 0 | 0 | 0.33 | -0.06 | 0.02 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 53.00 | 0.00 | 0.30 | % | 0 | 0 | 0.33 | -0.09 | 0.03 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 54.00 | 0.30 | 0.40 | % | 0 | 0 | 0.28 | -0.12 | 0.04 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 55.00 | 0.40 | 0.55 | % | 0 | 0 | 0.28 | -0.17 | 0.05 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 56.00 | 0.60 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.22 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 57.00 | 0.80 | 0.90 | 1.10 | -0.21 | -16.04% | 1 | 2 | 0.27 | -0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 58.00 | 1.10 | 1.20 | % | 0 | 0 | 0.26 | -0.35 | 0.07 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 59.00 | 1.45 | 1.60 | % | 0 | 0 | 0.26 | -0.42 | 0.08 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 60.00 | 1.15 | 2.20 | % | 0 | 0 | 0.26 | -0.51 | 0.08 | -0.03 | 5/27/2025 2:58:55 PM EST | |||
| 61.00 | 2.55 | 2.75 | % | 0 | 0 | 0.26 | -0.59 | 0.09 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 62.00 | 3.10 | 3.40 | % | 0 | 0 | 0.26 | -0.68 | 0.08 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 63.00 | 3.90 | 4.10 | % | 0 | 0 | 0.27 | -0.76 | 0.07 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 64.00 | 4.30 | 5.00 | % | 0 | 0 | 0.27 | -0.82 | 0.06 | -0.02 | 5/27/2025 2:58:55 PM EST | |||
| 65.00 | 5.60 | 5.80 | % | 0 | 0 | 0.28 | -0.88 | 0.05 | -0.01 | 5/27/2025 2:58:55 PM EST | |||
| 66.00 | 6.50 | 6.80 | 6.55 | -0.32 | -4.66% | 2 | 2 | 0.30 | -0.92 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 67.00 | 7.30 | 7.80 | 7.45 | % | 3 | 0 | 0.30 | -0.95 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 68.00 | 8.40 | 8.70 | % | 0 | 0 | 0.32 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 69.00 | 9.30 | 9.70 | % | 0 | 0 | 0.32 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 70.00 | 10.30 | 10.70 | % | 0 | 0 | 0.33 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 71.00 | 11.30 | 11.60 | % | 0 | 0 | 0.51 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 72.00 | 10.60 | 12.70 | % | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |