Options Chain for NUTRIEN LTD COM (NTR) - $74.13 as of 4/30/2026 10:21:48 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 | 33.80 | 36.60 | 35.20 | % | 0.88 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 45.00 | 28.90 | 31.40 | 30.15 | % | 0.67 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 50.00 | 23.90 | 26.40 | 25.15 | % | 0.50 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 55.00 | 18.60 | 21.70 | 20.15 | % | 0.37 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 59.00 | 14.60 | 17.40 | 16.00 | % | 0.27 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 60.00 | 13.60 | 16.60 | 15.10 | % | 0.25 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 61.00 | 12.80 | 15.50 | 14.15 | % | 0.23 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 62.00 | 11.80 | 14.50 | 13.15 | % | 0.21 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 63.00 | 10.70 | 13.80 | 12.25 | % | 0.19 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 64.00 | 9.60 | 12.70 | 11.15 | % | 0.17 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 65.00 | 8.70 | 11.50 | 10.10 | 8.88 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.22 | 0.98 | 0.01 | -0.02 | 4/8/2026 | 5/1/2026 3:59:51 PM EST |
| 66.00 | 7.80 | 10.70 | 9.25 | 10.51 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.21 | 0.97 | 0.01 | -0.03 | 4/2/2026 | 5/1/2026 3:59:51 PM EST |
| 67.00 | 7.60 | 9.60 | 8.60 | 8.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.09 | 0.95 | 0.02 | -0.04 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 68.00 | 6.30 | 8.60 | 7.45 | 4.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.00 | 0.92 | 0.03 | -0.06 | 4/24/2026 | 5/1/2026 3:59:51 PM EST |
| 69.00 | 5.40 | 7.50 | 6.45 | 4.80 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.89 | 0.89 | 0.03 | -0.07 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 70.00 | 4.60 | 6.60 | 5.60 | 4.12 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.83 | 0.85 | 0.04 | -0.09 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 71.00 | 3.80 | 5.40 | 4.60 | 4.53 | +0.43 | +10.49% | 0.06 | 2 | 41 | 0.69 | 0.81 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 72.00 | 3.60 | 4.40 | 4.00 | 3.75 | -0.75 | -16.67% | 0.06 | 18 | 17 | 0.53 | 0.75 | 0.06 | -0.12 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 73.00 | 3.00 | 3.70 | 3.35 | 2.90 | -1.51 | -34.24% | 0.05 | 10 | 22 | 0.50 | 0.68 | 0.07 | -0.13 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 74.00 | 2.60 | 2.85 | 2.73 | 2.61 | -0.94 | -26.48% | 0.04 | 112 | 143 | 0.50 | 0.61 | 0.08 | -0.14 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 75.00 | 1.55 | 2.30 | 1.93 | 2.10 | -0.91 | -30.24% | 0.03 | 38 | 106 | 0.43 | 0.53 | 0.08 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 76.00 | 1.55 | 1.85 | 1.70 | 1.70 | -0.75 | -30.62% | 0.02 | 12 | 25 | 0.49 | 0.45 | 0.08 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 77.00 | 1.20 | 1.40 | 1.30 | 1.25 | -0.66 | -34.56% | 0.02 | 75 | 60 | 0.49 | 0.38 | 0.07 | -0.14 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 78.00 | 0.85 | 1.15 | 1.00 | 0.95 | -0.58 | -37.91% | 0.01 | 25 | 34 | 0.50 | 0.31 | 0.07 | -0.13 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 79.00 | 0.65 | 0.85 | 0.75 | 0.70 | -0.56 | -44.45% | 0.01 | 2 | 32 | 0.50 | 0.25 | 0.06 | -0.12 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 80.00 | 0.45 | 0.70 | 0.58 | 0.62 | -0.23 | -27.06% | 0.01 | 1 | 65 | 0.51 | 0.20 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 81.00 | 0.20 | 0.60 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.16 | 0.05 | -0.09 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 82.00 | 0.15 | 0.60 | 0.38 | 0.30 | -0.17 | -36.17% | 0.00 | 14 | 37 | 0.53 | 0.12 | 0.04 | -0.08 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 83.00 | 0.05 | 0.65 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.55 | 0.09 | 0.03 | -0.07 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 84.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.76 | 0.06 | 0.02 | -0.05 | 4/24/2026 | 5/1/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.71 | 0.05 | 0.02 | -0.04 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 86.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.03 | 0.01 | -0.03 | 4/23/2026 | 5/1/2026 3:59:51 PM EST |
| 87.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.02 | 0.01 | -0.02 | 4/27/2026 | 5/1/2026 3:59:51 PM EST |
| 88.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.01 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 89.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.01 | 0.01 | -0.01 | 4/1/2026 | 5/1/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.06 | 0.01 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 59.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:51 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:51 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:51 PM EST |
| 63.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.16 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 5/1/2026 3:59:51 PM EST |
| 64.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.81 | -0.02 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 3:59:51 PM EST |
| 66.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | -0.03 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 67.00 | 0.00 | 0.40 | 0.20 | 0.28 | +0.08 | +40.00% | 0.00 | 1 | 14 | 0.59 | -0.05 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 68.00 | 0.05 | 0.30 | 0.18 | 0.27 | -0.18 | -40.00% | 0.00 | 5 | 20 | 0.49 | -0.08 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 69.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.16 | -36.37% | 0.00 | 11 | 37 | 0.52 | -0.11 | 0.03 | -0.07 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 70.00 | 0.35 | 0.50 | 0.43 | 0.51 | +0.01 | +2.00% | 0.01 | 7 | 30 | 0.52 | -0.15 | 0.04 | -0.09 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 71.00 | 0.50 | 0.70 | 0.60 | 0.68 | +0.20 | +41.67% | 0.01 | 14 | 34 | 0.51 | -0.19 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 72.00 | 0.65 | 0.95 | 0.80 | 0.70 | -0.50 | -41.67% | 0.01 | 11 | 16 | 0.49 | -0.25 | 0.06 | -0.12 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 73.00 | 0.80 | 1.10 | 0.95 | 1.05 | +0.20 | +23.53% | 0.01 | 3 | 17 | 0.47 | -0.32 | 0.07 | -0.13 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 74.00 | 1.30 | 1.80 | 1.55 | 1.45 | +0.29 | +25.00% | 0.02 | 69 | 10 | 0.49 | -0.39 | 0.08 | -0.14 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 75.00 | 1.75 | 1.95 | 1.85 | 1.80 | +0.25 | +16.13% | 0.02 | 39 | 5 | 0.47 | -0.47 | 0.08 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 76.00 | 2.25 | 2.55 | 2.40 | 2.19 | +0.16 | +7.89% | 0.03 | 1 | 66 | 0.48 | -0.55 | 0.08 | -0.15 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 77.00 | 2.90 | 3.20 | 3.05 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.49 | -0.62 | 0.07 | -0.14 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 78.00 | 3.40 | 4.00 | 3.70 | 3.14 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.48 | -0.69 | 0.07 | -0.13 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 79.00 | 4.30 | 4.60 | 4.45 | % | 0.06 | 0 | 0 | 0.48 | -0.75 | 0.06 | -0.12 | 5/1/2026 3:59:51 PM EST | |||
| 80.00 | 4.60 | 5.60 | 5.10 | 5.80 | +1.32 | +29.47% | 0.06 | 4 | 4 | 0.60 | -0.80 | 0.05 | -0.11 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 81.00 | 5.20 | 6.80 | 6.00 | 9.07 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.72 | -0.84 | 0.05 | -0.09 | 4/22/2026 | 5/1/2026 3:59:51 PM EST |
| 82.00 | 6.10 | 7.80 | 6.95 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.79 | -0.88 | 0.04 | -0.08 | 4/13/2026 | 5/1/2026 3:59:51 PM EST |
| 83.00 | 6.90 | 8.70 | 7.80 | % | 0.09 | 0 | 0 | 0.82 | -0.91 | 0.03 | -0.07 | 5/1/2026 3:59:51 PM EST | |||
| 84.00 | 7.70 | 10.00 | 8.85 | % | 0.11 | 0 | 0 | 0.97 | -0.94 | 0.02 | -0.05 | 5/1/2026 3:59:51 PM EST | |||
| 85.00 | 8.50 | 10.80 | 9.65 | % | 0.11 | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.04 | 5/1/2026 3:59:51 PM EST | |||
| 86.00 | 9.60 | 11.70 | 10.65 | % | 0.12 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.03 | 5/1/2026 3:59:51 PM EST | |||
| 87.00 | 10.30 | 13.50 | 11.90 | % | 0.14 | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 88.00 | 11.70 | 14.00 | 12.85 | % | 0.15 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.02 | 5/1/2026 3:59:51 PM EST | |||
| 89.00 | 12.60 | 15.30 | 13.95 | % | 0.16 | 0 | 0 | 1.36 | -0.99 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 90.00 | 13.30 | 16.40 | 14.85 | % | 0.17 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 95.00 | 18.70 | 21.00 | 19.85 | % | 0.21 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 100.00 | 23.60 | 26.00 | 24.80 | % | 0.25 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 105.00 | 28.60 | 31.00 | 29.80 | % | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST |