Options Chain for NUTRIEN LTD COM (NTR) - $67.40 as of 7/27/2026 8:35:48 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 | 31.30 | 34.10 | 32.70 | % | 0.93 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 40.00 | 26.30 | 29.10 | 27.70 | % | 0.69 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 42.50 | 23.90 | 26.60 | 25.25 | % | 0.59 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 45.00 | 21.40 | 24.20 | 22.80 | % | 0.51 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 47.50 | 18.90 | 21.70 | 20.30 | % | 0.43 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 50.00 | 16.80 | 18.50 | 17.65 | 15.88 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.64 | 0.99 | 0.00 | -0.01 | 7/9/2026 | 7/27/2026 3:59:50 PM EST |
| 52.50 | 14.40 | 16.70 | 15.55 | % | 0.30 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 55.00 | 12.10 | 13.70 | 12.90 | 11.13 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.50 | 0.95 | 0.01 | -0.02 | 6/16/2026 | 7/27/2026 3:59:50 PM EST |
| 57.50 | 10.00 | 11.30 | 10.65 | % | 0.19 | 0 | 4 | 0.44 | 0.91 | 0.02 | -0.02 | 7/27/2026 3:59:50 PM EST | |||
| 60.00 | 7.90 | 9.10 | 8.50 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 138 | 0.41 | 0.84 | 0.03 | -0.03 | 7/13/2026 | 7/27/2026 3:59:50 PM EST |
| 62.50 | 6.50 | 7.10 | 6.80 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 108 | 0.35 | 0.76 | 0.04 | -0.03 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 65.00 | 4.70 | 5.30 | 5.00 | 4.70 | -0.75 | -13.77% | 0.08 | 40 | 390 | 0.33 | 0.66 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 67.50 | 3.30 | 3.80 | 3.55 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 314 | 0.33 | 0.54 | 0.05 | -0.04 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 2.15 | 2.70 | 2.43 | 2.43 | -0.62 | -20.33% | 0.03 | 13 | 789 | 0.33 | 0.42 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 72.50 | 1.40 | 1.85 | 1.63 | 1.42 | -0.48 | -25.27% | 0.02 | 46 | 1,025 | 0.33 | 0.32 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 0.90 | 1.20 | 1.05 | 1.07 | -0.18 | -14.40% | 0.01 | 23 | 1,723 | 0.33 | 0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 77.50 | 0.55 | 0.85 | 0.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.34 | 0.16 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 80.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.27 | -41.54% | 0.01 | 40 | 1,379 | 0.34 | 0.11 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 82.50 | 0.20 | 0.50 | 0.35 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 466 | 0.36 | 0.07 | 0.02 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 7 | 2,004 | 0.43 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.42 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.55 | 0.01 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:50 PM EST |
| 92.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.57 | 0.01 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:50 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.49 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.75 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 7/27/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.86 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 7/27/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:50 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.45 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.02 | 0.01 | -0.01 | 7/9/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.37 | -0.05 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 57.50 | 0.30 | 0.60 | 0.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.36 | -0.09 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 60.00 | 0.60 | 1.05 | 0.83 | 0.90 | +0.10 | +12.50% | 0.01 | 1 | 615 | 0.35 | -0.16 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 62.50 | 1.10 | 1.45 | 1.28 | 1.30 | +0.11 | +9.25% | 0.02 | 2 | 610 | 0.33 | -0.24 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 65.00 | 1.80 | 2.35 | 2.08 | 2.10 | +0.20 | +10.53% | 0.03 | 1 | 741 | 0.33 | -0.34 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 67.50 | 2.90 | 3.60 | 3.25 | 2.75 | 0.00 | 0.00% | 0.05 | 0 | 425 | 0.33 | -0.46 | 0.05 | -0.04 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 4.30 | 4.90 | 4.60 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 287 | 0.32 | -0.58 | 0.05 | -0.03 | 7/17/2026 | 7/27/2026 3:59:50 PM EST |
| 72.50 | 6.00 | 6.60 | 6.30 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 320 | 0.32 | -0.68 | 0.04 | -0.03 | 7/14/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 7.90 | 8.60 | 8.25 | 8.10 | 0.00 | 0.00% | 0.11 | 0 | 454 | 0.32 | -0.77 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 77.50 | 9.80 | 11.10 | 10.45 | 14.90 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.43 | -0.84 | 0.03 | -0.02 | 6/30/2026 | 7/27/2026 3:59:50 PM EST |
| 80.00 | 12.10 | 13.50 | 12.80 | 19.30 | 0.00 | 0.00% | 0.16 | 0 | 103 | 0.47 | -0.89 | 0.02 | -0.02 | 6/29/2026 | 7/27/2026 3:59:50 PM EST |
| 82.50 | 14.40 | 16.10 | 15.25 | 12.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.01 | 4/21/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 16.80 | 18.70 | 17.75 | % | 0.21 | 0 | 13 | 0.61 | -0.96 | 0.01 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 87.50 | 18.80 | 21.40 | 20.10 | 18.20 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.66 | -0.97 | 0.01 | -0.01 | 5/26/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 21.30 | 23.90 | 22.60 | 29.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:50 PM EST |
| 92.50 | 23.80 | 26.30 | 25.05 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 95.00 | 26.30 | 28.80 | 27.55 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 100.00 | 31.30 | 33.80 | 32.55 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 105.00 | 36.30 | 38.80 | 37.55 | % | 0.36 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 110.00 | 41.30 | 43.80 | 42.55 | % | 0.39 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 115.00 | 46.30 | 48.80 | 47.55 | % | 0.41 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 120.00 | 51.30 | 53.80 | 52.55 | % | 0.44 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST | |||
| 125.00 | 56.30 | 58.80 | 57.55 | % | 0.46 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:50 PM EST |