Options Chain for NUTRIEN LTD COM (NTR)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 44.00 45.00 % 0 0 9.84 1.00 0.00 0.00 2/2/2023 8:59:36 PM
45.00 38.70 40.30 % 0 0 8.28 1.00 0.00 0.00 2/2/2023 8:59:36 PM
50.00 34.00 35.00 % 0 0 5.90 1.00 0.00 0.00 2/2/2023 8:59:36 PM
55.00 29.10 29.90 % 0 0 4.67 1.00 0.00 0.00 2/2/2023 8:59:36 PM
60.00 24.20 24.90 % 0 0 4.11 1.00 0.00 0.00 2/2/2023 8:59:36 PM
61.00 23.10 23.90 % 0 0 4.16 1.00 0.00 0.00 2/2/2023 8:59:36 PM
62.00 22.10 22.90 % 0 0 3.99 1.00 0.00 0.00 2/2/2023 8:59:36 PM
63.00 21.10 21.90 % 0 0 3.62 1.00 0.00 0.00 2/2/2023 8:59:36 PM
64.00 20.10 20.90 % 0 0 3.46 1.00 0.00 0.00 2/2/2023 8:59:36 PM
65.00 19.10 19.90 % 0 0 3.08 1.00 0.00 0.00 2/2/2023 8:59:36 PM
66.00 18.00 18.90 % 0 0 3.15 1.00 0.00 0.00 2/2/2023 8:59:36 PM
67.00 17.10 17.90 % 0 0 3.17 1.00 0.00 0.00 2/2/2023 8:59:36 PM
68.00 16.10 16.90 % 0 0 2.64 1.00 0.00 0.00 2/2/2023 8:59:36 PM
69.00 15.10 15.90 % 0 0 2.84 1.00 0.00 0.00 2/2/2023 8:59:36 PM
70.00 14.10 14.90 % 0 0 2.69 1.00 0.00 0.00 2/2/2023 8:59:36 PM
71.00 13.00 13.90 % 0 0 2.53 1.00 0.00 0.00 2/2/2023 8:59:36 PM
72.00 12.10 12.90 10.77 0.00 0.00% 0 1 2.23 1.00 0.00 0.00 1/31/2023 2/2/2023 8:59:36 PM
73.00 11.10 11.90 % 0 0 2.08 1.00 0.00 0.00 2/2/2023 8:59:36 PM
74.00 10.00 10.90 5.07 0.00 0.00% 0 15 2.06 1.00 0.00 0.00 1/9/2023 2/2/2023 8:59:36 PM
75.00 9.10 9.90 7.60 0.00 0.00% 0 5 1.64 1.00 0.00 0.00 1/31/2023 2/2/2023 8:59:36 PM
76.00 8.00 8.90 5.03 0.00 0.00% 0 6 1.63 1.00 0.00 0.00 1/27/2023 2/2/2023 8:59:36 PM
77.00 7.00 7.90 3.80 0.00 0.00% 0 16 1.59 1.00 0.00 0.00 1/30/2023 2/2/2023 8:59:36 PM
78.00 6.10 6.90 7.00 +2.18 +45.23% 5 51 1.21 1.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
79.00 5.10 5.90 6.00 +1.58 +35.75% 4 46 1.27 1.00 0.01 -0.01 2/2/2023 2/2/2023 8:59:36 PM
80.00 4.20 4.80 4.40 +0.58 +15.19% 21 108 0.91 0.99 0.02 -0.05 2/2/2023 2/2/2023 8:59:36 PM
81.00 3.30 3.80 3.93 +1.65 +72.37% 10 251 0.76 0.95 0.05 -0.11 2/2/2023 2/2/2023 8:59:36 PM
82.00 2.40 2.75 2.90 +0.35 +13.73% 20 138 0.60 0.89 0.10 -0.22 2/2/2023 2/2/2023 8:59:36 PM
83.00 1.65 1.90 1.56 +0.56 +56.00% 5 109 0.44 0.77 0.16 -0.32 2/2/2023 2/2/2023 8:59:36 PM
84.00 0.90 1.15 1.10 +0.30 +37.50% 543 551 0.42 0.61 0.20 -0.38 2/2/2023 2/2/2023 8:59:36 PM
85.00 0.45 0.65 0.55 -0.05 -8.34% 6 70 0.42 0.40 0.20 -0.36 2/2/2023 2/2/2023 8:59:36 PM
86.00 0.15 0.30 0.18 0.00 0.00% 0 501 0.42 0.22 0.15 -0.26 2/1/2023 2/2/2023 8:59:36 PM
87.00 0.00 0.15 0.08 -0.03 -27.28% 3 14 0.52 0.10 0.08 -0.15 2/2/2023 2/2/2023 8:59:36 PM
88.00 0.00 0.10 % 0 0 0.59 0.04 0.04 -0.06 2/2/2023 8:59:36 PM
89.00 0.00 0.10 % 0 0 0.70 0.01 0.01 -0.02 2/2/2023 8:59:36 PM
90.00 0.00 0.10 0.25 0.00 0.00% 0 1 0.81 0.00 0.00 -0.01 1/6/2023 2/2/2023 8:59:36 PM
91.00 0.00 0.10 % 0 0 0.91 0.00 0.00 0.00 2/2/2023 8:59:36 PM
92.00 0.00 0.10 % 0 0 1.02 0.00 0.00 0.00 2/2/2023 8:59:36 PM
93.00 0.00 0.10 % 0 0 1.11 0.00 0.00 0.00 2/2/2023 8:59:36 PM
94.00 0.00 0.05 % 0 0 1.07 0.00 0.00 0.00 2/2/2023 8:59:36 PM
95.00 0.00 0.05 0.05 0.00 0.00% 0 100 1.16 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
100.00 0.00 0.25 % 0 0 2.07 0.00 0.00 0.00 2/2/2023 8:59:36 PM
105.00 0.00 0.25 % 0 0 2.52 0.00 0.00 0.00 2/2/2023 8:59:36 PM
110.00 0.00 0.40 % 0 0 3.22 0.00 0.00 0.00 2/2/2023 8:59:36 PM
115.00 0.00 0.20 % 0 0 3.18 0.00 0.00 0.00 2/2/2023 8:59:36 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
40.00 0.00 0.25 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:36 PM
45.00 0.00 1.75 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:36 PM
50.00 0.00 1.85 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:36 PM
55.00 0.00 1.60 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 8:59:36 PM
60.00 0.00 1.75 0.49 0.00 0.00% 0 5 6.20 0.00 0.00 0.00 12/30/2022 2/2/2023 8:59:36 PM
61.00 0.00 1.60 0.21 0.00 0.00% 0 1 5.80 0.00 0.00 0.00 1/11/2023 2/2/2023 8:59:36 PM
62.00 0.00 1.85 0.60 0.00 0.00% 0 2 5.87 0.00 0.00 0.00 1/3/2023 2/2/2023 8:59:36 PM
63.00 0.00 0.05 0.05 0.00 0.00% 0 7 2.55 0.00 0.00 0.00 1/18/2023 2/2/2023 8:59:36 PM
64.00 0.00 0.55 0.04 0.00 0.00% 0 18 3.79 0.00 0.00 0.00 1/23/2023 2/2/2023 8:59:36 PM
65.00 0.00 0.05 0.03 0.00 0.00% 0 35 2.31 0.00 0.00 0.00 1/27/2023 2/2/2023 8:59:36 PM
66.00 0.00 1.85 0.57 0.00 0.00% 0 1 5.01 0.00 0.00 0.00 1/11/2023 2/2/2023 8:59:36 PM
67.00 0.00 1.85 % 0 0 4.80 0.00 0.00 0.00 2/2/2023 8:59:36 PM
68.00 0.00 0.05 0.05 0.00 0.00% 0 14 1.96 0.00 0.00 0.00 1/23/2023 2/2/2023 8:59:36 PM
69.00 0.00 0.35 0.55 0.00 0.00% 0 12 2.64 0.00 0.00 0.00 1/13/2023 2/2/2023 8:59:36 PM
70.00 0.00 0.10 0.10 0.00 0.00% 0 17 1.93 0.00 0.00 0.00 1/25/2023 2/2/2023 8:59:36 PM
71.00 0.00 0.10 0.20 0.00 0.00% 0 18 1.81 0.00 0.00 0.00 1/23/2023 2/2/2023 8:59:36 PM
72.00 0.00 0.10 0.09 0.00 0.00% 0 11 1.68 0.00 0.00 0.00 1/30/2023 2/2/2023 8:59:36 PM
73.00 0.00 0.05 0.05 -0.60 -92.31% 1 137 1.39 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
74.00 0.00 0.05 0.45 0.00 0.00% 0 14 1.27 0.00 0.00 0.00 1/24/2023 2/2/2023 8:59:36 PM
75.00 0.00 0.05 0.03 -0.06 -66.67% 2 38 1.16 0.00 0.00 0.00 2/2/2023 2/2/2023 8:59:36 PM
76.00 0.00 0.05 0.05 0.00 0.00% 0 79 1.05 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
77.00 0.00 0.05 0.05 0.00 0.00% 0 35 0.94 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
78.00 0.00 0.10 0.10 0.00 0.00% 0 58 0.95 0.00 0.00 0.00 2/1/2023 2/2/2023 8:59:36 PM
79.00 0.00 0.10 0.05 -0.10 -66.67% 1 14 0.82 0.00 0.01 -0.01 2/2/2023 2/2/2023 8:59:36 PM
80.00 0.00 0.10 0.30 0.00 0.00% 0 47 0.70 -0.01 0.02 -0.05 2/1/2023 2/2/2023 8:59:36 PM
81.00 0.00 0.15 1.41 0.00 0.00% 0 1 0.63 -0.05 0.05 -0.11 1/27/2023 2/2/2023 8:59:36 PM
82.00 0.10 0.20 0.40 0.00 0.00% 0 12 0.51 -0.11 0.10 -0.22 2/1/2023 2/2/2023 8:59:36 PM
83.00 0.20 0.40 0.20 -1.35 -87.10% 3 6 0.48 -0.23 0.16 -0.32 2/2/2023 2/2/2023 8:59:36 PM
84.00 0.45 0.65 0.40 -0.44 -52.39% 6 2 0.45 -0.39 0.20 -0.38 2/2/2023 2/2/2023 8:59:36 PM
85.00 0.90 1.15 1.00 -1.08 -51.93% 1 12 0.44 -0.60 0.20 -0.36 2/2/2023 2/2/2023 8:59:36 PM
86.00 1.55 1.85 % 0 0 0.45 -0.78 0.15 -0.26 2/2/2023 8:59:36 PM
87.00 2.30 2.95 % 0 0 0.64 -0.90 0.08 -0.15 2/2/2023 8:59:36 PM
88.00 3.20 3.90 % 0 0 0.83 -0.96 0.04 -0.06 2/2/2023 8:59:36 PM
89.00 4.20 5.00 5.60 0.00 0.00% 0 1 1.06 -0.99 0.01 -0.02 2/1/2023 2/2/2023 8:59:36 PM
90.00 5.20 5.90 % 0 0 1.10 -1.00 0.00 -0.01 2/2/2023 8:59:36 PM
91.00 6.20 7.00 % 0 0 1.23 -1.00 0.00 0.00 2/2/2023 8:59:36 PM
92.00 7.20 8.00 % 0 0 1.46 -1.00 0.00 0.00 2/2/2023 8:59:36 PM
93.00 8.20 9.00 % 0 0 1.47 -1.00 0.00 0.00 2/2/2023 8:59:36 PM
94.00 9.20 10.00 % 0 0 1.58 -1.00 0.00 0.00 2/2/2023 8:59:36 PM
95.00 10.20 10.90 % 0 0 1.69 -1.00 0.00 0.00 2/2/2023 8:59:36 PM
100.00 15.10 16.00 % 0 0 2.20 -1.00 0.00 0.00 2/2/2023 8:59:36 PM
105.00 20.20 21.00 % 0 0 2.67 -1.00 0.00 0.00 2/2/2023 8:59:36 PM
110.00 25.20 26.00 % 0 0 3.43 -1.00 0.00 0.00 2/2/2023 8:59:36 PM
115.00 30.10 31.10 % 0 0 3.84 -1.00 0.00 0.00 2/2/2023 8:59:36 PM