Options Chain for NUTRIEN LTD COM (NTR) - $68.50 as of 8/18/2026 9:26:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 31.00 | 32.70 | 31.85 | % | 0.85 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 40.00 | 28.50 | 30.20 | 29.35 | % | 0.73 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 42.50 | 25.80 | 27.50 | 26.65 | % | 0.63 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 45.00 | 23.50 | 25.00 | 24.25 | % | 0.54 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 47.50 | 20.90 | 22.70 | 21.80 | % | 0.46 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 50.00 | 18.50 | 20.20 | 19.35 | 10.91 | 0.00 | 0.00% | 0.39 | 0 | 10 | 2.95 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 8/18/2026 4:00:01 PM EST |
| 52.50 | 16.00 | 17.70 | 16.85 | % | 0.32 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 53.00 | 15.50 | 17.20 | 16.35 | % | 0.31 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 54.00 | 14.50 | 16.20 | 15.35 | % | 0.28 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 55.00 | 13.60 | 15.20 | 14.40 | 11.05 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:01 PM EST |
| 56.00 | 12.60 | 14.00 | 13.30 | % | 0.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 57.00 | 11.70 | 12.80 | 12.25 | 12.44 | % | 0.21 | 1 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 57.50 | 11.20 | 12.40 | 11.80 | % | 0.21 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 58.00 | 10.70 | 11.90 | 11.30 | 11.53 | % | 0.19 | 1 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 59.00 | 9.70 | 11.00 | 10.35 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 60.00 | 8.70 | 9.90 | 9.30 | 9.40 | +1.14 | +13.81% | 0.15 | 1 | 481 | 1.42 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 61.00 | 7.70 | 9.00 | 8.35 | 7.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 62.00 | 6.70 | 8.10 | 7.40 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 62.50 | 6.20 | 7.60 | 6.90 | 5.73 | 0.00 | 0.00% | 0.11 | 0 | 190 | 1.26 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 63.00 | 5.70 | 7.10 | 6.40 | 5.54 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 64.00 | 4.70 | 5.90 | 5.30 | 5.21 | +3.39 | +186.27% | 0.08 | 1 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 65.00 | 4.20 | 4.50 | 4.35 | 4.30 | +0.86 | +25.00% | 0.07 | 295 | 1,180 | 0.53 | 1.00 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 66.00 | 2.75 | 4.00 | 3.38 | 3.20 | +2.20 | +220.00% | 0.05 | 1 | 7 | 0.76 | 0.96 | 0.06 | -0.02 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 67.00 | 1.70 | 2.70 | 2.20 | 2.52 | +0.45 | +21.74% | 0.03 | 12 | 72 | 0.47 | 0.88 | 0.10 | -0.06 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 67.50 | 1.85 | 2.20 | 2.03 | 2.02 | +0.64 | +46.38% | 0.03 | 11 | 2,592 | 0.41 | 0.82 | 0.13 | -0.08 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 68.00 | 1.45 | 1.80 | 1.63 | 1.65 | +0.74 | +81.32% | 0.02 | 23 | 284 | 0.30 | 0.75 | 0.16 | -0.10 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 69.00 | 0.75 | 1.05 | 0.90 | 0.99 | +0.36 | +57.15% | 0.01 | 14 | 374 | 0.28 | 0.58 | 0.20 | -0.12 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 70.00 | 0.35 | 0.90 | 0.63 | 0.45 | +0.10 | +28.58% | 0.01 | 78 | 1,695 | 0.36 | 0.37 | 0.20 | -0.11 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 71.00 | 0.15 | 0.35 | 0.25 | 0.33 | +0.18 | +120.00% | 0.00 | 14 | 49 | 0.31 | 0.21 | 0.15 | -0.09 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.25 | +0.10 | +66.67% | 0.00 | 8 | 71 | 0.40 | 0.10 | 0.09 | -0.06 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 3 | 1,503 | 0.41 | 0.07 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 32 | 0.49 | 0.04 | 0.05 | -0.03 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.42 | 0.03 | 0.03 | -0.02 | 7/30/2026 | 8/18/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 1,200 | 0.49 | 0.01 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 77.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 78.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 79.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.91 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 82.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.49 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 8/18/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.75 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/18/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.87 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/18/2026 4:00:01 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,573 | 1.24 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/18/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.30 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/18/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 57.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 9,055 | 9,216 | 1.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.94 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.85 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:01 PM EST |
| 62.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.79 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.08 | -0.04 | -33.34% | 0.00 | 12 | 355 | 0.43 | 0.00 | 0.02 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | -0.04 | 0.06 | -0.02 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 67.00 | 0.05 | 0.25 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.34 | -0.12 | 0.10 | -0.06 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 67.50 | 0.10 | 0.30 | 0.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.32 | -0.18 | 0.13 | -0.08 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 68.00 | 0.10 | 0.50 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | -0.25 | 0.16 | -0.10 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 69.00 | 0.40 | 0.70 | 0.55 | 0.60 | -0.87 | -59.19% | 0.01 | 40 | 18 | 0.28 | -0.42 | 0.20 | -0.12 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 70.00 | 1.00 | 1.30 | 1.15 | 1.14 | -0.83 | -42.14% | 0.02 | 3 | 108 | 0.31 | -0.63 | 0.20 | -0.11 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 71.00 | 1.50 | 2.45 | 1.98 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.58 | -0.79 | 0.15 | -0.09 | 7/29/2026 | 8/18/2026 4:00:01 PM EST |
| 72.00 | 2.55 | 3.30 | 2.93 | 4.08 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.64 | -0.90 | 0.09 | -0.06 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 72.50 | 2.75 | 3.80 | 3.28 | 4.54 | 0.00 | 0.00% | 0.05 | 0 | 403 | 0.70 | -0.93 | 0.07 | -0.05 | 8/17/2026 | 8/18/2026 4:00:01 PM EST |
| 73.00 | 3.40 | 4.20 | 3.80 | 3.98 | -1.10 | -21.66% | 0.05 | 2 | 1 | 0.71 | -0.96 | 0.05 | -0.03 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 74.00 | 4.40 | 5.00 | 4.70 | 4.95 | -1.17 | -19.12% | 0.06 | 2 | 1 | 0.69 | -0.97 | 0.03 | -0.02 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 75.00 | 5.40 | 6.40 | 5.90 | 5.96 | -1.06 | -15.10% | 0.08 | 2 | 0 | 1.03 | -0.99 | 0.01 | -0.01 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 76.00 | 6.20 | 7.10 | 6.65 | 6.95 | -1.05 | -13.13% | 0.09 | 6 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 77.00 | 7.40 | 8.00 | 7.70 | 7.92 | % | 0.10 | 9 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 77.50 | 7.90 | 8.50 | 8.20 | 8.40 | -1.00 | -10.64% | 0.11 | 8 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 78.00 | 8.40 | 9.30 | 8.85 | 8.69 | -1.20 | -12.14% | 0.11 | 1 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 79.00 | 9.40 | 10.30 | 9.85 | 9.90 | -0.98 | -9.01% | 0.12 | 2 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 80.00 | 10.40 | 11.40 | 10.90 | 10.90 | % | 0.14 | 2 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 82.00 | 12.30 | 13.40 | 12.85 | 12.90 | % | 0.16 | 2 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST | |
| 85.00 | 15.40 | 16.40 | 15.90 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST | |||
| 90.00 | 20.00 | 21.40 | 20.70 | 20.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:01 PM EST |
| 95.00 | 25.40 | 26.40 | 25.90 | 28.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:01 PM EST |
| 100.00 | 30.30 | 31.10 | 30.70 | 30.85 | -2.49 | -7.47% | 0.31 | 10 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:01 PM EST |
| 105.00 | 35.00 | 36.40 | 35.70 | % | 0.34 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:01 PM EST |