Options Chain for NUTRIEN LTD COM (NTR) - $70.32 as of 1/28/2026 9:42:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.40 | 38.10 | 36.25 | % | 1.04 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 40.00 | 30.10 | 33.10 | 31.60 | % | 0.79 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 45.00 | 25.20 | 28.10 | 26.65 | % | 0.59 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 46.00 | 24.20 | 27.10 | 25.65 | % | 0.56 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 47.00 | 23.20 | 26.10 | 24.65 | % | 0.52 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 48.00 | 22.30 | 24.60 | 23.45 | % | 0.49 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 49.00 | 21.20 | 24.10 | 22.65 | % | 0.46 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 50.00 | 20.20 | 23.10 | 21.65 | % | 0.43 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 51.00 | 19.60 | 21.60 | 20.60 | % | 0.40 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 52.00 | 18.60 | 20.60 | 19.60 | % | 0.38 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 53.00 | 17.60 | 20.10 | 18.85 | % | 0.36 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 54.00 | 16.60 | 18.60 | 17.60 | % | 0.33 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 55.00 | 15.70 | 17.60 | 16.65 | % | 0.30 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 56.00 | 14.70 | 16.80 | 15.75 | 7.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/28/2026 10:58:57 AM EST |
| 57.00 | 13.70 | 15.60 | 14.65 | % | 0.26 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 58.00 | 12.70 | 14.60 | 13.65 | % | 0.24 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 59.00 | 11.70 | 14.10 | 12.90 | 2.15 | 0.00 | 0.00% | 0.22 | 0 | 17 | 2.94 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 10:58:57 AM EST |
| 60.00 | 10.70 | 13.00 | 11.85 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 10:58:57 AM EST |
| 61.00 | 9.80 | 11.50 | 10.65 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 28 | 2.17 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 62.00 | 8.80 | 10.80 | 9.80 | 9.21 | 0.00 | 0.00% | 0.16 | 0 | 8 | 2.23 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 63.00 | 7.80 | 9.50 | 8.65 | 3.82 | 0.00 | 0.00% | 0.14 | 0 | 120 | 1.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 10:58:57 AM EST |
| 64.00 | 6.80 | 8.50 | 7.65 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.71 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 10:58:57 AM EST |
| 65.00 | 5.90 | 7.60 | 6.75 | 6.18 | 0.00 | 0.00% | 0.10 | 0 | 57 | 1.62 | 0.99 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 66.00 | 4.90 | 6.80 | 5.85 | 4.91 | 0.00 | 0.00% | 0.09 | 0 | 274 | 1.58 | 0.99 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 67.00 | 3.90 | 4.50 | 4.20 | 4.15 | +0.39 | +10.38% | 0.06 | 4 | 430 | 0.00 | 0.96 | 0.03 | -0.05 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 68.00 | 3.00 | 4.00 | 3.50 | 3.88 | +1.38 | +55.20% | 0.05 | 4 | 77 | 0.79 | 0.91 | 0.06 | -0.11 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 69.00 | 2.15 | 3.20 | 2.68 | 2.23 | 0.00 | 0.00% | 0.04 | 0 | 122 | 0.76 | 0.85 | 0.09 | -0.21 | 1/23/2026 | 1/28/2026 10:58:57 AM EST |
| 70.00 | 1.50 | 1.70 | 1.60 | 1.63 | +0.08 | +5.17% | 0.02 | 3 | 713 | 0.49 | 0.75 | 0.14 | -0.31 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 71.00 | 0.85 | 1.15 | 1.00 | 1.04 | +0.39 | +60.00% | 0.01 | 10 | 80 | 0.40 | 0.61 | 0.17 | -0.31 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 72.00 | 0.40 | 0.60 | 0.50 | 0.75 | +0.15 | +25.00% | 0.01 | 20 | 26 | 0.44 | 0.43 | 0.18 | -0.28 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 73.00 | 0.20 | 0.35 | 0.28 | 0.65 | +0.35 | +116.67% | 0.00 | 1 | 178 | 0.39 | 0.27 | 0.15 | -0.22 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 74.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 25 | 1,384 | 0.40 | 0.16 | 0.10 | -0.15 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.50 | 0.08 | 0.06 | -0.08 | 1/23/2026 | 1/28/2026 10:58:57 AM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.03 | 0.03 | -0.03 | 1/26/2026 | 1/28/2026 10:58:57 AM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.01 | 0.01 | -0.01 | 1/28/2026 10:58:57 AM EST | |||
| 78.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.01 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 79.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 81.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 46.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 47.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 49.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 51.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 52.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 53.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/28/2026 10:58:57 AM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,738 | 1.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.79 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 10:58:57 AM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 10:58:57 AM EST |
| 57.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 10:58:57 AM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 59.00 | 0.00 | 0.10 | 0.05 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.38 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 10:58:57 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.28 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 10:58:57 AM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 62.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 10:58:57 AM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 10:58:57 AM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/28/2026 10:58:57 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | -0.01 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 66.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.68 | -0.01 | 0.01 | -0.01 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.58 | -0.04 | 0.03 | -0.05 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 68.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.11 | -44.00% | 0.00 | 1 | 53 | 0.49 | -0.09 | 0.06 | -0.11 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 69.00 | 0.15 | 0.30 | 0.23 | 0.15 | -0.30 | -66.67% | 0.00 | 2 | 169 | 0.47 | -0.15 | 0.09 | -0.21 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 70.00 | 0.30 | 0.50 | 0.40 | 0.55 | -0.10 | -15.39% | 0.01 | 4 | 59 | 0.47 | -0.25 | 0.14 | -0.31 | 1/28/2026 | 1/28/2026 10:58:57 AM EST |
| 71.00 | 0.65 | 1.00 | 0.83 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.42 | -0.39 | 0.17 | -0.31 | 1/27/2026 | 1/28/2026 10:58:57 AM EST |
| 72.00 | 1.25 | 1.45 | 1.35 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.61 | -0.57 | 0.18 | -0.28 | 1/26/2026 | 1/28/2026 10:58:57 AM EST |
| 73.00 | 1.15 | 2.60 | 1.88 | % | 0.03 | 0 | 0 | 0.66 | -0.73 | 0.15 | -0.22 | 1/28/2026 10:58:57 AM EST | |||
| 74.00 | 1.85 | 3.50 | 2.68 | % | 0.04 | 0 | 0 | 0.76 | -0.84 | 0.10 | -0.15 | 1/28/2026 10:58:57 AM EST | |||
| 75.00 | 2.60 | 4.40 | 3.50 | % | 0.05 | 0 | 0 | 0.83 | -0.92 | 0.06 | -0.08 | 1/28/2026 10:58:57 AM EST | |||
| 76.00 | 3.60 | 5.40 | 4.50 | % | 0.06 | 0 | 0 | 1.02 | -0.97 | 0.03 | -0.03 | 1/28/2026 10:58:57 AM EST | |||
| 77.00 | 4.40 | 6.50 | 5.45 | % | 0.07 | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 1/28/2026 10:58:57 AM EST | |||
| 78.00 | 4.90 | 7.40 | 6.15 | % | 0.08 | 0 | 0 | 1.25 | -1.00 | 0.01 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 79.00 | 6.30 | 8.40 | 7.35 | % | 0.09 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST | |||
| 80.00 | 6.90 | 9.30 | 8.10 | 14.97 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 1/28/2026 10:58:57 AM EST |
| 81.00 | 7.90 | 10.40 | 9.15 | % | 0.11 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/28/2026 10:58:57 AM EST |