Options Chain for NUTRIEN LTD COM (NTR) - $64.44 as of 6/18/2026 5:39:33 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 | 21.90 | 24.40 | 23.15 | % | 0.58 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 45.00 | 16.90 | 19.40 | 18.15 | % | 0.40 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 50.00 | 11.70 | 13.90 | 12.80 | % | 0.26 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 53.00 | 9.30 | 10.90 | 10.10 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 54.00 | 7.80 | 10.20 | 9.00 | % | 0.17 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 55.00 | 6.80 | 9.20 | 8.00 | 11.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:52 PM EST |
| 56.00 | 5.80 | 7.90 | 6.85 | 10.18 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.97 | 0.99 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 2:58:52 PM EST |
| 57.00 | 4.80 | 7.30 | 6.05 | % | 0.11 | 0 | 0 | 1.02 | 0.98 | 0.02 | -0.02 | 6/18/2026 2:58:52 PM EST | |||
| 58.00 | 3.80 | 6.00 | 4.90 | % | 0.08 | 0 | 0 | 0.82 | 0.95 | 0.03 | -0.03 | 6/18/2026 2:58:52 PM EST | |||
| 59.00 | 2.95 | 5.10 | 4.03 | % | 0.07 | 0 | 0 | 0.75 | 0.89 | 0.06 | -0.05 | 6/18/2026 2:58:52 PM EST | |||
| 60.00 | 2.20 | 4.10 | 3.15 | % | 0.05 | 0 | 0 | 0.68 | 0.83 | 0.08 | -0.06 | 6/18/2026 2:58:52 PM EST | |||
| 61.00 | 1.90 | 2.35 | 2.13 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.36 | 0.74 | 0.11 | -0.07 | 6/17/2026 | 6/18/2026 2:58:52 PM EST |
| 62.00 | 1.25 | 1.60 | 1.43 | 1.55 | -5.40 | -77.70% | 0.02 | 33 | 0 | 0.29 | 0.63 | 0.13 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 63.00 | 0.75 | 1.10 | 0.93 | 0.85 | % | 0.01 | 106 | 0 | 0.28 | 0.49 | 0.14 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 64.00 | 0.40 | 0.70 | 0.55 | 0.65 | -1.80 | -73.47% | 0.01 | 5 | 11 | 0.28 | 0.35 | 0.14 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 65.00 | 0.20 | 0.35 | 0.28 | 0.35 | -1.04 | -74.82% | 0.00 | 84 | 199 | 0.28 | 0.22 | 0.11 | -0.05 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 66.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.29 | 0.13 | 0.08 | -0.04 | 6/17/2026 | 6/18/2026 2:58:52 PM EST |
| 67.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.46 | -83.64% | 0.00 | 42 | 310 | 0.32 | 0.07 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 68.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.25 | -62.50% | 0.00 | 4 | 215 | 0.47 | 0.03 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 69.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.44 | 0.01 | 0.01 | -0.01 | 6/17/2026 | 6/18/2026 2:58:52 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 105 | 0.45 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 2:58:52 PM EST |
| 72.00 | 0.00 | 0.75 | 0.38 | 0.10 | +0.05 | +100.00% | 0.01 | 1 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.05 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 74.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:58:52 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:58:52 PM EST |
| 77.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/18/2026 2:58:52 PM EST |
| 78.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 2:58:52 PM EST |
| 79.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 81.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 82.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 83.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:52 PM EST |
| 84.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:52 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 2:58:52 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 100.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 105.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 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 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 54.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 56.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.01 | -0.01 | 6/18/2026 2:58:52 PM EST | |||
| 57.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.02 | -0.02 | 6/18/2026 2:58:52 PM EST | |||
| 58.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.03 | -0.03 | 6/18/2026 2:58:52 PM EST | |||
| 59.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.07 | -29.17% | 0.00 | 4 | 21 | 0.35 | -0.11 | 0.06 | -0.05 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 60.00 | 0.20 | 0.35 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 4 | 28 | 0.32 | -0.17 | 0.08 | -0.06 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 61.00 | 0.35 | 0.50 | 0.43 | 0.44 | +0.24 | +120.00% | 0.01 | 8 | 7,012 | 0.30 | -0.26 | 0.11 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 62.00 | 0.65 | 0.85 | 0.75 | 0.78 | +0.53 | +212.00% | 0.01 | 13 | 516 | 0.28 | -0.37 | 0.13 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 63.00 | 1.00 | 1.30 | 1.15 | 1.10 | +0.44 | +66.67% | 0.02 | 23 | 154 | 0.28 | -0.51 | 0.14 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 64.00 | 1.60 | 2.10 | 1.85 | 1.93 | +1.06 | +121.84% | 0.03 | 10 | 200 | 0.28 | -0.65 | 0.14 | -0.07 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 65.00 | 2.35 | 2.85 | 2.60 | 2.54 | +1.39 | +120.87% | 0.04 | 13 | 92 | 0.49 | -0.78 | 0.11 | -0.05 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 66.00 | 2.85 | 3.80 | 3.33 | 3.50 | +2.15 | +159.26% | 0.05 | 2 | 51 | 0.45 | -0.87 | 0.08 | -0.04 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 67.00 | 4.10 | 4.70 | 4.40 | 4.21 | +1.45 | +52.54% | 0.07 | 21 | 45 | 0.52 | -0.93 | 0.05 | -0.02 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 68.00 | 4.70 | 5.70 | 5.20 | 5.15 | +2.20 | +74.58% | 0.08 | 5 | 21 | 0.59 | -0.97 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 69.00 | 5.20 | 6.90 | 6.05 | 6.00 | +2.07 | +52.68% | 0.09 | 2 | 5 | 0.74 | -0.99 | 0.01 | -0.01 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 70.00 | 6.20 | 7.70 | 6.95 | 6.85 | +1.20 | +21.24% | 0.10 | 10 | 26 | 0.72 | -0.99 | 0.01 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST |
| 71.00 | 7.20 | 9.40 | 8.30 | 4.15 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.05 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 2:58:52 PM EST |
| 72.00 | 8.20 | 10.40 | 9.30 | 6.89 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 2:58:52 PM EST |
| 73.00 | 9.20 | 11.00 | 10.10 | % | 0.14 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 74.00 | 10.10 | 12.90 | 11.50 | % | 0.16 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 75.00 | 11.10 | 13.90 | 12.50 | 6.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/18/2026 2:58:52 PM EST |
| 76.00 | 12.10 | 14.90 | 13.50 | % | 0.18 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 77.00 | 13.10 | 15.90 | 14.50 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 78.00 | 14.10 | 16.90 | 15.50 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 79.00 | 15.20 | 17.40 | 16.30 | % | 0.21 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 80.00 | 16.10 | 18.90 | 17.50 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 81.00 | 17.20 | 19.90 | 18.55 | % | 0.23 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 82.00 | 18.20 | 20.90 | 19.55 | % | 0.24 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 83.00 | 19.20 | 21.20 | 20.20 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 84.00 | 20.00 | 22.60 | 21.30 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 85.00 | 21.20 | 23.20 | 22.20 | 21.90 | % | 0.26 | 1 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 86.00 | 22.00 | 24.10 | 23.05 | 22.85 | % | 0.27 | 1 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:52 PM EST | |
| 90.00 | 26.20 | 28.20 | 27.20 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 95.00 | 31.20 | 33.20 | 32.20 | % | 0.34 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 100.00 | 36.20 | 38.40 | 37.30 | % | 0.37 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST | |||
| 105.00 | 41.10 | 43.90 | 42.50 | % | 0.40 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:52 PM EST |