Options Chain for NUTRIEN LTD COM (NTR) - $69.46 as of 7/29/2026 3:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.20 | 31.70 | 30.45 | % | 0.76 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 45.00 | 24.20 | 26.70 | 25.45 | % | 0.57 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 50.00 | 19.20 | 21.80 | 20.50 | % | 0.41 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 52.00 | 17.20 | 19.80 | 18.50 | 17.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:58 PM EST |
| 53.00 | 16.30 | 18.80 | 17.55 | % | 0.33 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 54.00 | 15.30 | 17.80 | 16.55 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 55.00 | 14.30 | 16.80 | 15.55 | % | 0.28 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 56.00 | 13.30 | 15.80 | 14.55 | % | 0.26 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 57.00 | 12.30 | 14.80 | 13.55 | % | 0.24 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 58.00 | 11.30 | 13.80 | 12.55 | % | 0.22 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 59.00 | 10.30 | 12.80 | 11.55 | % | 0.20 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 60.00 | 9.50 | 11.80 | 10.65 | % | 0.18 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 61.00 | 8.50 | 10.80 | 9.65 | % | 0.16 | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.03 | 7/29/2026 3:59:58 PM EST | |||
| 62.00 | 7.60 | 9.70 | 8.65 | % | 0.14 | 0 | 0 | 0.73 | 0.94 | 0.02 | -0.03 | 7/29/2026 3:59:58 PM EST | |||
| 63.00 | 6.80 | 8.70 | 7.75 | % | 0.12 | 0 | 0 | 0.67 | 0.91 | 0.03 | -0.04 | 7/29/2026 3:59:58 PM EST | |||
| 64.00 | 6.00 | 7.70 | 6.85 | 5.75 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.61 | 0.88 | 0.03 | -0.05 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 65.00 | 5.10 | 7.00 | 6.05 | % | 0.09 | 0 | 0 | 0.62 | 0.85 | 0.04 | -0.06 | 7/29/2026 3:59:58 PM EST | |||
| 66.00 | 4.30 | 5.70 | 5.00 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.49 | 0.80 | 0.05 | -0.06 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 67.00 | 3.60 | 5.30 | 4.45 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.55 | 0.75 | 0.05 | -0.07 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 68.00 | 3.60 | 4.00 | 3.80 | 2.96 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.39 | 0.69 | 0.06 | -0.07 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 69.00 | 2.95 | 3.40 | 3.18 | 3.30 | +1.33 | +67.52% | 0.05 | 1 | 25 | 0.39 | 0.63 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 70.00 | 2.40 | 2.75 | 2.58 | 2.45 | +1.35 | +122.73% | 0.04 | 15 | 20 | 0.38 | 0.56 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 71.00 | 1.75 | 2.30 | 2.03 | 1.95 | +0.40 | +25.81% | 0.03 | 1 | 7 | 0.37 | 0.49 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 72.00 | 1.35 | 1.90 | 1.63 | 1.52 | +0.30 | +24.59% | 0.02 | 1 | 149 | 0.38 | 0.42 | 0.07 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 73.00 | 1.00 | 1.55 | 1.28 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.38 | 0.35 | 0.07 | -0.07 | 7/15/2026 | 7/29/2026 3:59:58 PM EST |
| 74.00 | 0.80 | 1.30 | 1.05 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | 0.29 | 0.06 | -0.06 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 75.00 | 0.55 | 1.05 | 0.80 | % | 0.01 | 0 | 0 | 0.39 | 0.24 | 0.06 | -0.06 | 7/29/2026 3:59:58 PM EST | |||
| 76.00 | 0.30 | 0.95 | 0.63 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.19 | 0.05 | -0.05 | 7/17/2026 | 7/29/2026 3:59:58 PM EST |
| 77.00 | 0.10 | 0.75 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.36 | 0.15 | 0.04 | -0.04 | 7/10/2026 | 7/29/2026 3:59:58 PM EST |
| 78.00 | 0.15 | 0.65 | 0.40 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.03 | -0.04 | 7/29/2026 3:59:58 PM EST | |||
| 79.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.03 | -0.03 | 7/29/2026 3:59:58 PM EST | |||
| 80.00 | 0.05 | 0.65 | 0.35 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.02 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 81.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.02 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.01 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 52.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 53.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 58.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 59.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.02 | 0.01 | -0.02 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 496 | 0.71 | -0.03 | 0.01 | -0.02 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 61.00 | 0.00 | 0.65 | 0.33 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | -0.04 | 0.01 | -0.03 | 7/9/2026 | 7/29/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.65 | 0.33 | 0.35 | -0.50 | -58.83% | 0.01 | 1 | 15 | 0.60 | -0.06 | 0.02 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 63.00 | 0.05 | 0.65 | 0.35 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.42 | -0.09 | 0.03 | -0.04 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 64.00 | 0.05 | 0.65 | 0.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.38 | -0.12 | 0.03 | -0.05 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.37 | -0.15 | 0.04 | -0.06 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 66.00 | 0.35 | 0.90 | 0.63 | % | 0.01 | 0 | 0 | 0.38 | -0.20 | 0.05 | -0.06 | 7/29/2026 3:59:58 PM EST | |||
| 67.00 | 0.55 | 1.15 | 0.85 | % | 0.01 | 0 | 0 | 0.38 | -0.25 | 0.05 | -0.07 | 7/29/2026 3:59:58 PM EST | |||
| 68.00 | 0.85 | 1.45 | 1.15 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.38 | -0.31 | 0.06 | -0.07 | 7/27/2026 | 7/29/2026 3:59:58 PM EST |
| 69.00 | 1.35 | 1.85 | 1.60 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.40 | -0.37 | 0.07 | -0.08 | 7/2/2026 | 7/29/2026 3:59:58 PM EST |
| 70.00 | 1.65 | 2.25 | 1.95 | % | 0.03 | 0 | 0 | 0.38 | -0.44 | 0.07 | -0.08 | 7/29/2026 3:59:58 PM EST | |||
| 71.00 | 2.10 | 2.75 | 2.43 | % | 0.03 | 0 | 0 | 0.38 | -0.51 | 0.07 | -0.08 | 7/29/2026 3:59:58 PM EST | |||
| 72.00 | 2.65 | 3.40 | 3.03 | % | 0.04 | 0 | 0 | 0.38 | -0.58 | 0.07 | -0.07 | 7/29/2026 3:59:58 PM EST | |||
| 73.00 | 3.40 | 4.00 | 3.70 | % | 0.05 | 0 | 0 | 0.39 | -0.65 | 0.07 | -0.07 | 7/29/2026 3:59:58 PM EST | |||
| 74.00 | 3.50 | 4.70 | 4.10 | % | 0.06 | 0 | 0 | 0.44 | -0.71 | 0.06 | -0.06 | 7/29/2026 3:59:58 PM EST | |||
| 75.00 | 4.20 | 5.90 | 5.05 | % | 0.07 | 0 | 0 | 0.53 | -0.76 | 0.06 | -0.06 | 7/29/2026 3:59:58 PM EST | |||
| 76.00 | 5.20 | 6.90 | 6.05 | % | 0.08 | 0 | 0 | 0.58 | -0.81 | 0.05 | -0.05 | 7/29/2026 3:59:58 PM EST | |||
| 77.00 | 6.00 | 7.80 | 6.90 | % | 0.09 | 0 | 0 | 0.61 | -0.85 | 0.04 | -0.04 | 7/29/2026 3:59:58 PM EST | |||
| 78.00 | 6.90 | 8.70 | 7.80 | % | 0.10 | 0 | 0 | 0.64 | -0.88 | 0.03 | -0.04 | 7/29/2026 3:59:58 PM EST | |||
| 79.00 | 7.70 | 9.70 | 8.70 | % | 0.11 | 0 | 0 | 0.68 | -0.91 | 0.03 | -0.03 | 7/29/2026 3:59:58 PM EST | |||
| 80.00 | 8.50 | 10.80 | 9.65 | % | 0.12 | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 81.00 | 9.40 | 11.90 | 10.65 | % | 0.13 | 0 | 0 | 0.81 | -0.95 | 0.02 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 85.00 | 13.40 | 15.90 | 14.65 | % | 0.17 | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 90.00 | 18.40 | 20.80 | 19.60 | 21.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 3:59:58 PM EST |
| 95.00 | 23.40 | 25.80 | 24.60 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 100.00 | 28.40 | 30.80 | 29.60 | % | 0.30 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST |