Options Chain for NUTRIEN LTD COM (NTR) - $59.49 as of 12/9/2025 7:02:04 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 | 22.90 | 25.10 | 24.00 | % | 0.69 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 40.00 | 16.90 | 20.10 | 18.50 | % | 0.46 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 42.00 | 15.90 | 18.10 | 17.00 | % | 0.40 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 43.00 | 15.10 | 17.10 | 16.10 | % | 0.37 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 44.00 | 13.80 | 16.10 | 14.95 | 15.98 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 45.00 | 12.90 | 15.10 | 14.00 | 15.08 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 46.00 | 12.00 | 14.10 | 13.05 | % | 0.28 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 47.00 | 10.90 | 13.10 | 12.00 | % | 0.26 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 48.00 | 10.00 | 12.10 | 11.05 | 12.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 49.00 | 8.90 | 11.00 | 9.95 | 11.31 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 50.00 | 6.90 | 10.00 | 8.45 | % | 0.17 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 51.00 | 6.10 | 9.00 | 7.55 | % | 0.15 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 52.00 | 4.70 | 8.00 | 6.35 | 6.71 | % | 0.12 | 1 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 53.00 | 3.80 | 7.00 | 5.40 | 5.82 | % | 0.10 | 1 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 4:00:00 PM EST | |
| 54.00 | 4.00 | 5.80 | 4.90 | % | 0.09 | 0 | 0 | 1.43 | 0.99 | 0.01 | -0.01 | 12/9/2025 4:00:00 PM EST | |||
| 55.00 | 3.00 | 4.90 | 3.95 | 3.31 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.31 | 0.97 | 0.03 | -0.02 | 11/18/2025 | 12/9/2025 4:00:00 PM EST |
| 56.00 | 0.85 | 3.90 | 2.38 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.13 | 0.91 | 0.08 | -0.07 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 57.00 | 1.15 | 2.10 | 1.63 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.52 | 0.81 | 0.14 | -0.10 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 58.00 | 1.00 | 1.15 | 1.08 | 0.95 | -1.45 | -60.42% | 0.02 | 39 | 44 | 0.32 | 0.66 | 0.21 | -0.12 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 59.00 | 0.45 | 0.60 | 0.53 | 0.55 | -1.55 | -73.81% | 0.01 | 1 | 19 | 0.32 | 0.43 | 0.23 | -0.12 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 60.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.55 | -73.34% | 0.00 | 63 | 113 | 0.31 | 0.24 | 0.17 | -0.10 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 61.00 | 0.05 | 0.25 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.38 | 0.12 | 0.10 | -0.06 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 173 | 0.55 | 0.04 | 0.05 | -0.03 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.66 | 0.01 | 0.02 | -0.01 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.55 | 0.01 | 0.01 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 69.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 71.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 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 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 1.85 | 0.93 | % | 0.02 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 47.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 601 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.73 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | -0.01 | 0.01 | -0.01 | 12/2/2025 | 12/9/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | -0.03 | 0.03 | -0.02 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 56.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.47 | -0.09 | 0.08 | -0.07 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 57.00 | 0.15 | 0.30 | 0.23 | 0.24 | +0.11 | +84.62% | 0.00 | 5 | 43 | 0.38 | -0.19 | 0.14 | -0.10 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 58.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.09 | +25.72% | 0.01 | 173 | 245 | 0.34 | -0.34 | 0.21 | -0.12 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 59.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.10 | +13.34% | 0.01 | 71 | 176 | 0.33 | -0.57 | 0.23 | -0.12 | 12/9/2025 | 12/9/2025 4:00:00 PM EST |
| 60.00 | 0.45 | 2.40 | 1.43 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 461 | 0.76 | -0.76 | 0.17 | -0.10 | 12/8/2025 | 12/9/2025 4:00:00 PM EST |
| 61.00 | 1.65 | 3.20 | 2.43 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.82 | -0.88 | 0.10 | -0.06 | 12/5/2025 | 12/9/2025 4:00:00 PM EST |
| 62.00 | 2.30 | 4.10 | 3.20 | % | 0.05 | 0 | 0 | 0.91 | -0.96 | 0.05 | -0.03 | 12/9/2025 4:00:00 PM EST | |||
| 63.00 | 3.30 | 5.20 | 4.25 | % | 0.07 | 0 | 0 | 1.10 | -0.99 | 0.02 | -0.01 | 12/9/2025 4:00:00 PM EST | |||
| 64.00 | 4.30 | 5.90 | 5.10 | % | 0.08 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 65.00 | 5.10 | 7.00 | 6.05 | % | 0.09 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 66.00 | 6.10 | 8.10 | 7.10 | % | 0.11 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 67.00 | 7.10 | 9.00 | 8.05 | % | 0.12 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 68.00 | 8.10 | 9.90 | 9.00 | % | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 69.00 | 9.10 | 10.90 | 10.00 | % | 0.14 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 70.00 | 10.10 | 11.90 | 11.00 | % | 0.16 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 71.00 | 10.90 | 13.00 | 11.95 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 72.00 | 11.90 | 14.00 | 12.95 | % | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 75.00 | 14.90 | 17.10 | 16.00 | % | 0.21 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST | |||
| 80.00 | 19.90 | 21.90 | 20.90 | % | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:00 PM EST |