Options Chain for NUTRIEN LTD COM (NTR) - $65.90 as of 8/4/2026 8:05:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.10 | 26.90 | 26.00 | % | 0.65 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 45.00 | 20.30 | 21.90 | 21.10 | % | 0.47 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 49.00 | 16.30 | 17.90 | 17.10 | % | 0.35 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 50.00 | 15.30 | 16.90 | 16.10 | % | 0.32 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 51.00 | 14.30 | 15.90 | 15.10 | % | 0.30 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 52.00 | 13.30 | 14.90 | 14.10 | % | 0.27 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 53.00 | 12.30 | 13.90 | 13.10 | % | 0.25 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 54.00 | 11.30 | 12.90 | 12.10 | % | 0.22 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 55.00 | 10.30 | 11.80 | 11.05 | 11.13 | % | 0.20 | 4 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:48 PM EST | |
| 56.00 | 9.30 | 10.90 | 10.10 | 10.22 | % | 0.18 | 4 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:48 PM EST | |
| 57.00 | 8.20 | 9.80 | 9.00 | 9.02 | % | 0.16 | 5 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 8/3/2026 | 8/3/2026 3:59:48 PM EST | |
| 58.00 | 7.30 | 9.00 | 8.15 | 8.12 | % | 0.14 | 6 | 0 | 1.44 | 0.98 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 3:59:48 PM EST | |
| 59.00 | 6.40 | 7.90 | 7.15 | 8.47 | +4.87 | +135.28% | 0.12 | 1 | 1 | 1.27 | 0.97 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 60.00 | 5.50 | 6.90 | 6.20 | 9.74 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.15 | 0.94 | 0.03 | -0.08 | 7/31/2026 | 8/3/2026 3:59:48 PM EST |
| 61.00 | 4.50 | 5.60 | 5.05 | 8.76 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.87 | 0.91 | 0.04 | -0.10 | 7/31/2026 | 8/3/2026 3:59:48 PM EST |
| 62.00 | 3.70 | 4.60 | 4.15 | 5.60 | -1.90 | -25.34% | 0.07 | 1 | 5 | 0.75 | 0.86 | 0.06 | -0.13 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 63.00 | 3.30 | 3.70 | 3.50 | 4.70 | -3.20 | -40.51% | 0.06 | 1 | 2 | 0.57 | 0.80 | 0.07 | -0.15 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 64.00 | 2.35 | 2.90 | 2.63 | 6.55 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.55 | 0.72 | 0.09 | -0.17 | 7/30/2026 | 8/3/2026 3:59:48 PM EST |
| 65.00 | 1.90 | 2.30 | 2.10 | 3.01 | -1.79 | -37.30% | 0.03 | 10 | 132 | 0.55 | 0.62 | 0.11 | -0.19 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 66.00 | 1.40 | 1.75 | 1.58 | 1.55 | -3.13 | -66.88% | 0.02 | 15 | 43 | 0.57 | 0.51 | 0.11 | -0.19 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 67.00 | 0.80 | 1.30 | 1.05 | 1.50 | -1.62 | -51.93% | 0.02 | 1 | 120 | 0.53 | 0.40 | 0.11 | -0.18 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 68.00 | 0.45 | 0.95 | 0.70 | 1.40 | -1.30 | -48.15% | 0.01 | 52 | 83 | 0.56 | 0.30 | 0.10 | -0.16 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 69.00 | 0.25 | 0.65 | 0.45 | 0.45 | -1.90 | -80.86% | 0.01 | 8 | 82 | 0.56 | 0.22 | 0.08 | -0.14 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 70.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.96 | -70.59% | 0.01 | 7 | 70 | 0.55 | 0.17 | 0.06 | -0.12 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 71.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.92 | -82.15% | 0.00 | 15 | 135 | 0.60 | 0.12 | 0.05 | -0.10 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 72.00 | 0.10 | 0.60 | 0.35 | 0.22 | -0.68 | -75.56% | 0.00 | 115 | 162 | 0.71 | 0.08 | 0.04 | -0.07 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 73.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.27 | -57.45% | 0.00 | 25 | 30 | 0.85 | 0.04 | 0.02 | -0.04 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 74.00 | 0.05 | 0.25 | 0.15 | 0.25 | -0.10 | -28.58% | 0.00 | 3 | 15 | 0.70 | 0.04 | 0.02 | -0.05 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.35 | -87.50% | 0.00 | 67 | 11 | 0.72 | 0.03 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 76.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 10 | 9 | 0.91 | 0.01 | 0.01 | -0.02 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 77.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.01 | 0.01 | -0.01 | 7/21/2026 | 8/3/2026 3:59:48 PM EST |
| 78.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/3/2026 3:59:48 PM EST |
| 79.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 3:59:48 PM EST |
| 81.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 82.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 4 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:48 PM EST | |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 3:59:48 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.10 | % | 0.00 | 1 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/3/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 49.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/3/2026 3:59:48 PM EST |
| 51.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 52.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 53.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 54.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 3:59:48 PM EST |
| 56.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/3/2026 3:59:48 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.90 | -0.01 | 0.01 | -0.01 | 7/27/2026 | 8/3/2026 3:59:48 PM EST |
| 58.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.29 | -85.30% | 0.00 | 30 | 4 | 0.87 | -0.02 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 20 | 1 | 0.78 | -0.03 | 0.02 | -0.06 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 60.00 | 0.05 | 0.25 | 0.15 | 0.23 | +0.15 | +187.50% | 0.00 | 4 | 623 | 0.62 | -0.06 | 0.03 | -0.08 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 61.00 | 0.05 | 0.50 | 0.28 | 0.22 | -0.20 | -47.62% | 0.00 | 5 | 10 | 0.68 | -0.09 | 0.04 | -0.10 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 62.00 | 0.25 | 0.65 | 0.45 | 0.35 | -0.03 | -7.90% | 0.01 | 107 | 40 | 0.62 | -0.14 | 0.06 | -0.13 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 63.00 | 0.25 | 0.70 | 0.48 | 0.35 | +0.22 | +169.24% | 0.01 | 6 | 114 | 0.59 | -0.20 | 0.07 | -0.15 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 64.00 | 0.45 | 0.95 | 0.70 | 0.85 | +0.53 | +165.63% | 0.01 | 10 | 127 | 0.59 | -0.28 | 0.09 | -0.17 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 65.00 | 0.85 | 1.30 | 1.08 | 1.30 | +0.91 | +233.34% | 0.02 | 789 | 16 | 0.59 | -0.38 | 0.11 | -0.19 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 66.00 | 1.05 | 1.75 | 1.40 | 1.63 | +1.03 | +171.67% | 0.02 | 16 | 19 | 0.58 | -0.49 | 0.11 | -0.19 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 67.00 | 1.80 | 2.30 | 2.05 | 2.25 | +0.61 | +37.20% | 0.03 | 8 | 60 | 0.58 | -0.60 | 0.11 | -0.18 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 68.00 | 2.45 | 3.20 | 2.83 | 1.24 | % | 0.04 | 2 | 0 | 0.57 | -0.70 | 0.10 | -0.16 | 8/3/2026 | 8/3/2026 3:59:48 PM EST | |
| 69.00 | 3.20 | 3.80 | 3.50 | 3.70 | +2.15 | +138.71% | 0.05 | 2 | 35 | 0.60 | -0.78 | 0.08 | -0.14 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 70.00 | 3.60 | 4.90 | 4.25 | 2.11 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.83 | -0.83 | 0.06 | -0.12 | 7/31/2026 | 8/3/2026 3:59:48 PM EST |
| 71.00 | 4.50 | 5.80 | 5.15 | 4.01 | +2.14 | +114.44% | 0.07 | 2 | 3 | 0.89 | -0.88 | 0.05 | -0.10 | 8/3/2026 | 8/3/2026 3:59:48 PM EST |
| 72.00 | 5.40 | 6.80 | 6.10 | % | 0.08 | 0 | 0 | 0.98 | -0.92 | 0.04 | -0.07 | 8/3/2026 3:59:48 PM EST | |||
| 73.00 | 6.20 | 7.90 | 7.05 | 5.77 | % | 0.10 | 2 | 0 | 1.12 | -0.96 | 0.02 | -0.04 | 8/3/2026 | 8/3/2026 3:59:48 PM EST | |
| 74.00 | 7.30 | 8.80 | 8.05 | 6.99 | % | 0.11 | 4 | 0 | 1.16 | -0.96 | 0.02 | -0.05 | 8/3/2026 | 8/3/2026 3:59:48 PM EST | |
| 75.00 | 7.70 | 9.80 | 8.75 | 7.99 | % | 0.12 | 2 | 0 | 1.24 | -0.97 | 0.01 | -0.03 | 8/3/2026 | 8/3/2026 3:59:48 PM EST | |
| 76.00 | 9.10 | 10.80 | 9.95 | 8.76 | % | 0.13 | 2 | 0 | 1.32 | -0.99 | 0.01 | -0.02 | 8/3/2026 | 8/3/2026 3:59:48 PM EST | |
| 77.00 | 10.10 | 11.80 | 10.95 | % | 0.14 | 0 | 0 | 1.40 | -0.99 | 0.01 | -0.01 | 8/3/2026 3:59:48 PM EST | |||
| 78.00 | 11.10 | 12.70 | 11.90 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 79.00 | 12.10 | 13.70 | 12.90 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 80.00 | 13.10 | 14.70 | 13.90 | % | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 81.00 | 14.10 | 15.70 | 14.90 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 82.00 | 15.10 | 16.70 | 15.90 | % | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 85.00 | 18.80 | 19.70 | 19.25 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 90.00 | 23.10 | 24.80 | 23.95 | % | 0.27 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST | |||
| 95.00 | 28.10 | 29.80 | 28.95 | 26.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 3:59:48 PM EST |
| 100.00 | 33.10 | 34.70 | 33.90 | % | 0.34 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/3/2026 3:59:48 PM EST |