Options Chain for NUTRIEN LTD COM (NTR) - $59.61 as of 7/29/2025 2:25:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.60 | 33.30 | 32.95 | % | 1.20 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 30.00 | 30.00 | 30.80 | 30.40 | % | 1.01 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 32.50 | 27.60 | 28.30 | 27.95 | % | 0.86 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 35.00 | 24.20 | 26.10 | 25.15 | % | 0.72 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 37.50 | 22.80 | 23.60 | 23.20 | % | 0.62 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 40.00 | 20.40 | 20.80 | 20.60 | 16.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 2:58:55 PM EST |
| 42.50 | 17.90 | 18.30 | 18.10 | 12.60 | 0.00 | 0.00% | 0.43 | 0 | 103 | 0.63 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 7/29/2025 2:58:55 PM EST |
| 45.00 | 15.50 | 15.80 | 15.65 | 17.45 | 0.00 | 0.00% | 0.35 | 0 | 12 | 0.52 | 0.99 | 0.00 | -0.01 | 6/17/2025 | 7/29/2025 2:58:55 PM EST |
| 47.50 | 13.00 | 13.40 | 13.20 | 10.90 | 0.00 | 0.00% | 0.28 | 0 | 95 | 0.36 | 0.97 | 0.01 | -0.01 | 6/27/2025 | 7/29/2025 2:58:55 PM EST |
| 50.00 | 10.60 | 11.00 | 10.80 | 10.59 | 0.00 | 0.00% | 0.22 | 0 | 267 | 0.31 | 0.93 | 0.02 | -0.02 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 52.50 | 8.30 | 8.60 | 8.45 | 7.60 | 0.00 | 0.00% | 0.16 | 0 | 570 | 0.31 | 0.89 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 55.00 | 6.20 | 6.50 | 6.35 | 6.00 | 0.00 | 0.00% | 0.12 | 0 | 1,120 | 0.29 | 0.81 | 0.04 | -0.02 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 57.50 | 4.30 | 4.50 | 4.40 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 1,090 | 0.29 | 0.71 | 0.05 | -0.03 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 60.00 | 2.75 | 2.85 | 2.80 | 2.85 | -0.25 | -8.07% | 0.05 | 11 | 1,905 | 0.27 | 0.56 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 62.50 | 1.60 | 1.70 | 1.65 | 1.60 | +0.26 | +19.41% | 0.03 | 1 | 1,294 | 0.27 | 0.40 | 0.07 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 65.00 | 0.85 | 0.95 | 0.90 | 0.78 | +0.01 | +1.30% | 0.01 | 41 | 4,308 | 0.27 | 0.26 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 67.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.09 | -15.26% | 0.01 | 3 | 995 | 0.27 | 0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.28 | 0.10 | 0.03 | -0.01 | 7/25/2025 | 7/29/2025 2:58:55 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.31 | 0.03 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:58:55 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:58:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.60 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 2:58:55 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.53 | 0.00 | 0.00 | -0.01 | 7/2/2025 | 7/29/2025 2:58:55 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,851 | 0.43 | -0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,986 | 0.43 | -0.03 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 2:58:55 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 15 | 2,353 | 0.34 | -0.07 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 52.50 | 0.30 | 0.40 | 0.35 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 604 | 0.31 | -0.11 | 0.03 | -0.02 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 55.00 | 0.65 | 0.70 | 0.68 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 2,689 | 0.29 | -0.19 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 2:58:55 PM EST |
| 57.50 | 1.20 | 1.40 | 1.30 | 1.25 | -0.25 | -16.67% | 0.02 | 16 | 3,526 | 0.29 | -0.29 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 60.00 | 2.15 | 2.25 | 2.20 | 2.38 | -0.21 | -8.11% | 0.04 | 57 | 647 | 0.27 | -0.44 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 62.50 | 3.50 | 3.60 | 3.55 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 145 | 0.26 | -0.60 | 0.07 | -0.03 | 7/21/2025 | 7/29/2025 2:58:55 PM EST |
| 65.00 | 5.30 | 5.50 | 5.40 | 5.60 | -0.10 | -1.76% | 0.08 | 4 | 49 | 0.27 | -0.74 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 2:58:55 PM EST |
| 67.50 | 7.30 | 7.60 | 7.45 | 8.40 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.28 | -0.84 | 0.04 | -0.02 | 7/11/2025 | 7/29/2025 2:58:55 PM EST |
| 70.00 | 9.60 | 10.00 | 9.80 | 12.05 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.32 | -0.90 | 0.03 | -0.01 | 6/26/2025 | 7/29/2025 2:58:55 PM EST |
| 75.00 | 13.80 | 15.00 | 14.40 | % | 0.19 | 0 | 0 | 0.50 | -0.97 | 0.01 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 80.00 | 18.20 | 20.90 | 19.55 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 85.00 | 24.20 | 25.00 | 24.60 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST | |||
| 90.00 | 29.10 | 30.40 | 29.75 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:58:55 PM EST |