Options Chain for NUTRIEN LTD COM (NTR) - $59.06 as of 8/4/2025 9:03:36 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 | 23.20 | 25.60 | 24.40 | % | 0.70 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 40.00 | 18.20 | 20.40 | 19.30 | % | 0.48 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 45.00 | 13.90 | 14.30 | 14.10 | % | 0.31 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 47.00 | 11.90 | 12.30 | 12.10 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 48.00 | 10.80 | 11.30 | 11.05 | % | 0.23 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 49.00 | 10.00 | 10.30 | 10.15 | 10.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:59 PM EST |
| 50.00 | 8.90 | 9.30 | 9.10 | % | 0.18 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 51.00 | 6.00 | 10.10 | 8.05 | % | 0.16 | 0 | 0 | 2.20 | 0.99 | 0.00 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 52.00 | 5.10 | 9.00 | 7.05 | % | 0.14 | 0 | 0 | 1.98 | 0.99 | 0.01 | -0.02 | 8/4/2025 3:59:59 PM EST | |||
| 53.00 | 4.10 | 8.20 | 6.15 | % | 0.12 | 0 | 0 | 1.92 | 0.97 | 0.02 | -0.03 | 8/4/2025 3:59:59 PM EST | |||
| 54.00 | 4.10 | 5.90 | 5.00 | % | 0.09 | 0 | 0 | 1.09 | 0.94 | 0.03 | -0.06 | 8/4/2025 3:59:59 PM EST | |||
| 55.00 | 2.20 | 6.30 | 4.25 | % | 0.08 | 0 | 0 | 1.64 | 0.89 | 0.05 | -0.08 | 8/4/2025 3:59:59 PM EST | |||
| 56.00 | 3.10 | 3.80 | 3.45 | % | 0.06 | 0 | 0 | 0.76 | 0.83 | 0.07 | -0.11 | 8/4/2025 3:59:59 PM EST | |||
| 57.00 | 2.55 | 2.75 | 2.65 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | 0.74 | 0.09 | -0.14 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 58.00 | 1.90 | 2.00 | 1.95 | 1.90 | -0.80 | -29.63% | 0.03 | 10 | 2 | 0.54 | 0.64 | 0.11 | -0.16 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 59.00 | 1.30 | 1.45 | 1.38 | 1.30 | +0.03 | +2.37% | 0.02 | 23 | 7 | 0.54 | 0.52 | 0.12 | -0.17 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 60.00 | 0.90 | 1.00 | 0.95 | 0.96 | +0.13 | +15.67% | 0.02 | 53 | 79 | 0.54 | 0.40 | 0.12 | -0.16 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 61.00 | 0.60 | 0.85 | 0.73 | 0.65 | +0.06 | +10.17% | 0.01 | 107 | 44 | 0.55 | 0.30 | 0.10 | -0.15 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 62.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.21 | -34.43% | 0.01 | 5 | 101 | 0.54 | 0.21 | 0.09 | -0.12 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 63.00 | 0.20 | 0.30 | 0.25 | 0.32 | +0.11 | +52.39% | 0.00 | 3 | 485 | 0.56 | 0.14 | 0.07 | -0.09 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 64.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.68 | 0.08 | 0.05 | -0.07 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 5 | 25 | 0.59 | 0.05 | 0.03 | -0.04 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.27 | 0.03 | 0.02 | -0.03 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 67.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.01 | 0.01 | -0.02 | 7/23/2025 | 8/4/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.01 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 72.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 73.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 76.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 77.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 78.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 79.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 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 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 48.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/4/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.26 | -0.01 | 0.00 | -0.01 | 8/4/2025 3:59:59 PM EST | |||
| 52.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.94 | -0.01 | 0.01 | -0.02 | 8/4/2025 3:59:59 PM EST | |||
| 53.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | -0.03 | 0.02 | -0.03 | 7/30/2025 | 8/4/2025 3:59:59 PM EST |
| 54.00 | 0.05 | 0.60 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.98 | -0.06 | 0.03 | -0.06 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | -0.11 | 0.05 | -0.08 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 56.00 | 0.25 | 0.40 | 0.33 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.75 | -0.17 | 0.07 | -0.11 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 57.00 | 0.45 | 0.60 | 0.53 | 0.55 | -0.27 | -32.93% | 0.01 | 23 | 75 | 0.66 | -0.26 | 0.09 | -0.14 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 58.00 | 0.80 | 0.90 | 0.85 | 0.90 | -0.27 | -23.08% | 0.01 | 1 | 115 | 0.54 | -0.36 | 0.11 | -0.16 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 59.00 | 1.25 | 1.35 | 1.30 | 1.32 | -0.35 | -20.96% | 0.02 | 61 | 40 | 0.54 | -0.48 | 0.12 | -0.17 | 8/4/2025 | 8/4/2025 3:59:59 PM EST |
| 60.00 | 1.80 | 1.95 | 1.88 | 2.28 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.55 | -0.60 | 0.12 | -0.16 | 8/1/2025 | 8/4/2025 3:59:59 PM EST |
| 61.00 | 2.45 | 2.65 | 2.55 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.18 | -0.70 | 0.10 | -0.15 | 7/28/2025 | 8/4/2025 3:59:59 PM EST |
| 62.00 | 3.00 | 3.50 | 3.25 | 2.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | -0.79 | 0.09 | -0.12 | 7/29/2025 | 8/4/2025 3:59:59 PM EST |
| 63.00 | 3.80 | 4.50 | 4.15 | % | 0.07 | 0 | 0 | 0.78 | -0.86 | 0.07 | -0.09 | 8/4/2025 3:59:59 PM EST | |||
| 64.00 | 3.10 | 7.20 | 5.15 | % | 0.08 | 0 | 0 | 1.69 | -0.92 | 0.05 | -0.07 | 8/4/2025 3:59:59 PM EST | |||
| 65.00 | 4.10 | 7.90 | 6.00 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.68 | -0.95 | 0.03 | -0.04 | 7/23/2025 | 8/4/2025 3:59:59 PM EST |
| 66.00 | 5.00 | 9.10 | 7.05 | % | 0.11 | 0 | 0 | 1.88 | -0.97 | 0.02 | -0.03 | 8/4/2025 3:59:59 PM EST | |||
| 67.00 | 6.00 | 10.00 | 8.00 | % | 0.12 | 0 | 0 | 1.95 | -0.99 | 0.01 | -0.02 | 8/4/2025 3:59:59 PM EST | |||
| 68.00 | 8.30 | 9.20 | 8.75 | 8.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.19 | -0.99 | 0.01 | -0.01 | 7/21/2025 | 8/4/2025 3:59:59 PM EST |
| 69.00 | 9.80 | 10.10 | 9.95 | % | 0.14 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 70.00 | 10.80 | 11.40 | 11.10 | % | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 71.00 | 11.80 | 12.20 | 12.00 | % | 0.17 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 72.00 | 12.70 | 13.20 | 12.95 | % | 0.18 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 73.00 | 13.70 | 14.20 | 13.95 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 74.00 | 14.10 | 15.50 | 14.80 | % | 0.20 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 75.00 | 15.20 | 17.10 | 16.15 | % | 0.22 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 76.00 | 16.30 | 17.70 | 17.00 | % | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 77.00 | 16.90 | 19.20 | 18.05 | % | 0.23 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 78.00 | 17.80 | 19.20 | 18.50 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 79.00 | 19.10 | 20.80 | 19.95 | % | 0.25 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST | |||
| 80.00 | 20.50 | 21.30 | 20.90 | % | 0.26 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:59 PM EST |