Options Chain for NUTRIEN LTD COM (NTR) - $78.00 as of 9/18/2026 7:58:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.70 | 38.50 | 37.10 | % | 0.93 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 45.00 | 31.00 | 33.60 | 32.30 | 25.62 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.28 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:00 PM EST |
| 50.00 | 26.40 | 28.60 | 27.50 | 20.67 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:00 PM EST |
| 54.00 | 22.00 | 24.60 | 23.30 | % | 0.43 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 55.00 | 20.80 | 23.60 | 22.20 | % | 0.40 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 56.00 | 20.20 | 22.60 | 21.40 | % | 0.38 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 57.00 | 18.70 | 21.50 | 20.10 | % | 0.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 58.00 | 18.20 | 20.60 | 19.40 | % | 0.33 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 59.00 | 17.30 | 19.60 | 18.45 | % | 0.31 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 60.00 | 16.10 | 18.60 | 17.35 | % | 0.29 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 61.00 | 15.00 | 17.60 | 16.30 | 18.07 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 62.00 | 14.20 | 16.60 | 15.40 | % | 0.25 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 63.00 | 13.00 | 15.40 | 14.20 | % | 0.23 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 64.00 | 12.20 | 14.40 | 13.30 | 14.82 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.43 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 65.00 | 11.20 | 13.40 | 12.30 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 110 | 1.35 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:00 PM EST |
| 66.00 | 10.00 | 12.40 | 11.20 | 3.83 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 4:00:00 PM EST |
| 67.00 | 9.30 | 11.40 | 10.35 | 12.20 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.19 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:00 PM EST |
| 68.00 | 8.30 | 10.40 | 9.35 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.11 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:00 PM EST |
| 69.00 | 7.10 | 9.40 | 8.25 | 2.42 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:00 PM EST |
| 70.00 | 6.10 | 7.70 | 6.90 | 7.14 | 0.00 | 0.00% | 0.10 | 0 | 43 | 0.70 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 71.00 | 5.80 | 7.40 | 6.60 | % | 0.09 | 0 | 0 | 0.87 | 0.98 | 0.02 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 72.00 | 4.80 | 6.30 | 5.55 | 5.90 | -0.22 | -3.60% | 0.08 | 5 | 6 | 0.76 | 0.95 | 0.04 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 73.00 | 3.80 | 5.10 | 4.45 | 4.54 | +2.24 | +97.40% | 0.06 | 11 | 1 | 0.61 | 0.90 | 0.05 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 74.00 | 3.00 | 3.90 | 3.45 | 3.45 | -2.83 | -45.07% | 0.05 | 1 | 27 | 0.47 | 0.83 | 0.08 | -0.05 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 75.00 | 2.30 | 2.85 | 2.58 | 2.51 | -1.82 | -42.04% | 0.03 | 6 | 31 | 0.31 | 0.75 | 0.10 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 76.00 | 1.70 | 2.45 | 2.08 | 1.75 | -2.25 | -56.25% | 0.03 | 9 | 7 | 0.36 | 0.64 | 0.12 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 77.00 | 1.15 | 1.40 | 1.28 | 1.66 | -0.24 | -12.64% | 0.02 | 1 | 248 | 0.30 | 0.51 | 0.13 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 78.00 | 0.70 | 0.95 | 0.83 | 1.12 | -0.97 | -46.42% | 0.01 | 8 | 35 | 0.29 | 0.39 | 0.12 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 79.00 | 0.40 | 0.65 | 0.53 | 0.53 | -1.07 | -66.88% | 0.01 | 35 | 75 | 0.30 | 0.28 | 0.10 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 80.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.75 | -68.19% | 0.00 | 85 | 81 | 0.28 | 0.20 | 0.08 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 81.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.53 | -70.67% | 0.00 | 11 | 227 | 0.32 | 0.14 | 0.06 | -0.06 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 82.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.30 | -60.00% | 0.00 | 27 | 33 | 0.34 | 0.09 | 0.05 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 83.00 | 0.05 | 0.15 | 0.10 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 11 | 0.34 | 0.06 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 84.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.36 | -80.00% | 0.00 | 4 | 56 | 0.39 | 0.04 | 0.02 | -0.02 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.43 | 0.02 | 0.01 | -0.01 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.37 | -97.37% | 0.00 | 4 | 22 | 0.47 | 0.01 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 87.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 88.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 89.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 92.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 93.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 54.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 57.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 58.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:00 PM EST |
| 59.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 61.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:00 PM EST |
| 62.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 63.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 64.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:00 PM EST |
| 67.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.88 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 69.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:00 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | -0.02 | 0.02 | -0.01 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | -0.05 | 0.04 | -0.02 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 73.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.08 | -34.79% | 0.00 | 25 | 1 | 0.32 | -0.10 | 0.05 | -0.04 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 74.00 | 0.05 | 0.35 | 0.20 | 0.28 | -0.32 | -53.34% | 0.00 | 4 | 6 | 0.25 | -0.17 | 0.08 | -0.05 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 75.00 | 0.25 | 0.80 | 0.53 | 0.40 | +0.15 | +60.00% | 0.01 | 20 | 18 | 0.30 | -0.25 | 0.10 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 76.00 | 0.45 | 0.85 | 0.65 | 0.82 | -0.23 | -21.91% | 0.01 | 19 | 80 | 0.25 | -0.36 | 0.12 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 77.00 | 0.90 | 1.70 | 1.30 | 1.20 | 0.00 | 0.00% | 0.02 | 40 | 33 | 0.31 | -0.49 | 0.13 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 78.00 | 1.35 | 2.40 | 1.88 | 1.72 | +0.74 | +75.51% | 0.02 | 51 | 17 | 0.31 | -0.61 | 0.12 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 79.00 | 2.10 | 2.70 | 2.40 | 2.41 | +0.98 | +68.54% | 0.03 | 23 | 33 | 0.26 | -0.72 | 0.10 | -0.08 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 80.00 | 2.80 | 3.70 | 3.25 | 2.86 | +0.88 | +44.45% | 0.04 | 1 | 57 | 0.44 | -0.80 | 0.08 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 81.00 | 3.50 | 4.80 | 4.15 | 2.67 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.54 | -0.86 | 0.06 | -0.06 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 82.00 | 4.40 | 5.80 | 5.10 | % | 0.06 | 0 | 0 | 0.60 | -0.91 | 0.05 | -0.04 | 9/18/2026 4:00:00 PM EST | |||
| 83.00 | 5.40 | 6.70 | 6.05 | 5.99 | % | 0.07 | 2 | 0 | 0.64 | -0.94 | 0.03 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 84.00 | 5.80 | 7.60 | 6.70 | 5.60 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.66 | -0.96 | 0.02 | -0.02 | 9/10/2026 | 9/18/2026 4:00:00 PM EST |
| 85.00 | 7.30 | 8.70 | 8.00 | % | 0.09 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 86.00 | 8.30 | 9.70 | 9.00 | 8.99 | +3.59 | +66.49% | 0.10 | 8 | 1 | 0.81 | -0.99 | 0.01 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 87.00 | 9.20 | 10.90 | 10.05 | % | 0.12 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 88.00 | 10.40 | 11.70 | 11.05 | 10.90 | % | 0.13 | 2 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 89.00 | 10.60 | 12.50 | 11.55 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 90.00 | 11.60 | 14.00 | 12.80 | % | 0.14 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 91.00 | 12.60 | 15.20 | 13.90 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 92.00 | 13.60 | 16.30 | 14.95 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 93.00 | 14.40 | 16.70 | 15.55 | % | 0.17 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 95.00 | 16.40 | 19.10 | 17.75 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST |