Options Chain for NUTRIEN LTD COM (NTR) - $50.10 as of 3/31/2025 2:09:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.70 | 20.10 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 14.80 | 15.10 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:04 PM EST |
| 38.00 | 11.80 | 12.10 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 39.00 | 10.80 | 11.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 40.00 | 9.80 | 10.10 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 41.00 | 8.80 | 9.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 42.00 | 7.70 | 8.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 43.00 | 6.80 | 7.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 43.50 | 6.20 | 6.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 44.00 | 5.80 | 6.10 | 6.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 44.50 | 5.20 | 5.60 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 4.80 | 5.10 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 45.50 | 4.30 | 4.50 | 5.60 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.98 | 0.02 | -0.02 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 46.00 | 3.80 | 4.10 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.96 | 0.04 | -0.03 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 46.50 | 3.40 | 3.60 | % | 0 | 0 | 0.65 | 0.94 | 0.05 | -0.04 | 3/31/2025 2:59:04 PM EST | |||
| 47.00 | 2.90 | 3.10 | 2.35 | -1.45 | -38.16% | 7 | 1 | 0.39 | 0.91 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 47.50 | 2.50 | 2.60 | 2.52 | % | 18 | 0 | 0.40 | 0.87 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 2:59:04 PM EST | |
| 48.00 | 2.05 | 2.15 | 2.15 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.82 | 0.13 | -0.08 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 48.50 | 1.65 | 1.75 | % | 0 | 0 | 0.39 | 0.76 | 0.16 | -0.09 | 3/31/2025 2:59:04 PM EST | |||
| 49.00 | 1.25 | 1.35 | 1.10 | 0.00 | 0.00% | 0 | 32 | 0.36 | 0.68 | 0.19 | -0.09 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 49.50 | 0.95 | 1.05 | 0.96 | +0.06 | +6.67% | 3 | 71 | 0.37 | 0.58 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 0.65 | 0.75 | 0.70 | +0.10 | +16.67% | 26 | 60 | 0.35 | 0.47 | 0.22 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 51.00 | 0.30 | 0.35 | 0.35 | +0.05 | +16.67% | 58 | 175 | 0.35 | 0.27 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 52.00 | 0.10 | 0.15 | 0.07 | -0.19 | -73.08% | 40 | 405 | 0.36 | 0.13 | 0.11 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 53.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 1 | 265 | 0.44 | 0.05 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | -0.02 | -28.58% | 1 | 62 | 0.53 | 0.02 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.54 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 56.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 114 | 0.62 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 58.00 | 0.00 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:04 PM EST |
| 59.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:04 PM EST |
| 61.00 | 0.00 | 0.30 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 62.00 | 0.00 | 0.30 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 63.00 | 0.00 | 0.30 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 64.00 | 0.00 | 0.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 35.00 | 0.00 | 0.40 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 38.00 | 0.00 | 0.40 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 40.00 | 0.00 | 0.45 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 41.00 | 0.00 | 0.45 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 42.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 43.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.15 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:04 PM EST |
| 43.50 | 0.00 | 0.90 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:04 PM EST | |||
| 44.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:04 PM EST |
| 44.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.71 | -0.01 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 45.00 | 0.00 | 0.10 | 0.32 | 0.00 | 0.00% | 0 | 10 | 0.66 | -0.01 | 0.01 | -0.01 | 3/11/2025 | 3/31/2025 2:59:04 PM EST |
| 45.50 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | -0.02 | 0.02 | -0.02 | 3/31/2025 2:59:04 PM EST | |||
| 46.00 | 0.00 | 0.10 | 0.11 | +0.01 | +10.00% | 10 | 98 | 0.54 | -0.04 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 46.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 4 | 106 | 0.45 | -0.06 | 0.05 | -0.04 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 47.00 | 0.05 | 0.15 | 0.14 | +0.01 | +7.70% | 3 | 19 | 0.42 | -0.09 | 0.07 | -0.05 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 47.50 | 0.10 | 0.20 | % | 0 | 0 | 0.42 | -0.13 | 0.10 | -0.06 | 3/31/2025 2:59:04 PM EST | |||
| 48.00 | 0.15 | 0.25 | 0.27 | +0.05 | +22.73% | 7 | 21 | 0.39 | -0.18 | 0.13 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 48.50 | 0.25 | 0.30 | 0.40 | -0.05 | -11.12% | 2 | 9 | 0.39 | -0.24 | 0.16 | -0.09 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 49.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 49 | 0.37 | -0.32 | 0.19 | -0.09 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 49.50 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 1 | 25 | 0.36 | -0.42 | 0.21 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 50.00 | 0.75 | 0.85 | 0.81 | -0.24 | -22.86% | 8 | 126 | 0.37 | -0.53 | 0.22 | -0.10 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 51.00 | 1.35 | 1.45 | 1.75 | +0.05 | +2.95% | 3 | 114 | 0.34 | -0.73 | 0.18 | -0.08 | 3/31/2025 | 3/31/2025 2:59:04 PM EST |
| 52.00 | 2.15 | 2.30 | 2.52 | 0.00 | 0.00% | 0 | 62 | 0.31 | -0.87 | 0.11 | -0.05 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 53.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 541 | 0.56 | -0.95 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 54.00 | 4.00 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 79 | 0.67 | -0.98 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 55.00 | 5.00 | 5.20 | 4.90 | 0.00 | 0.00% | 0 | 22 | 0.77 | -0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 2:59:04 PM EST |
| 56.00 | 6.00 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 13 | 0.75 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 57.00 | 7.00 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 9 | 0.83 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 58.00 | 8.00 | 8.20 | 7.50 | 0.00 | 0.00% | 0 | 8 | 0.91 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 59.00 | 9.00 | 9.20 | 8.50 | 0.00 | 0.00% | 0 | 8 | 0.99 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 60.00 | 10.00 | 10.20 | 9.50 | 0.00 | 0.00% | 0 | 23 | 1.07 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 61.00 | 11.00 | 11.20 | 10.50 | 0.00 | 0.00% | 0 | 6 | 1.14 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 62.00 | 12.00 | 12.20 | 11.91 | 0.00 | 0.00% | 0 | 11 | 1.21 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:04 PM EST |
| 63.00 | 13.00 | 13.20 | 14.10 | 0.00 | 0.00% | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:04 PM EST |
| 64.00 | 14.00 | 14.20 | 14.00 | 0.00 | 0.00% | 0 | 10 | 1.35 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |
| 65.00 | 15.00 | 15.20 | 14.80 | 0.00 | 0.00% | 0 | 9 | 1.42 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:04 PM EST |