Options Chain for NUTRIEN LTD COM (NTR) - $59.03 as of 5/30/2025 5:44:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.50 | 30.20 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 22.60 | 25.20 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 17.60 | 20.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 41.00 | 16.40 | 19.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 42.00 | 16.80 | 17.20 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 43.00 | 16.00 | 16.30 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 44.00 | 13.00 | 15.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 13.90 | 14.30 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 46.00 | 13.00 | 13.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 47.00 | 10.00 | 12.30 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 48.00 | 9.00 | 11.30 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 49.00 | 9.90 | 10.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 7.60 | 9.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 51.00 | 7.90 | 8.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 52.00 | 5.60 | 7.30 | 8.10 | 0.00 | 0.00% | 0 | 7 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 53.00 | 5.90 | 6.40 | 6.90 | 0.00 | 0.00% | 0 | 10 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 54.00 | 5.00 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 39 | 0.81 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 3.90 | 4.40 | 3.24 | -2.07 | -38.99% | 1 | 74 | 0.79 | 0.98 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 56.00 | 3.10 | 3.30 | 3.23 | 0.00 | 0.00% | 0 | 84 | 0.39 | 0.93 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 57.00 | 1.55 | 2.40 | 2.10 | -0.18 | -7.90% | 1 | 41 | 0.38 | 0.85 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 58.00 | 1.40 | 1.55 | 1.25 | -0.30 | -19.36% | 103 | 108 | 0.25 | 0.71 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 59.00 | 0.75 | 0.90 | 0.76 | -0.14 | -15.56% | 179 | 533 | 0.24 | 0.52 | 0.21 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 0.30 | 0.45 | 0.35 | -0.16 | -31.38% | 176 | 412 | 0.23 | 0.32 | 0.19 | -0.05 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 61.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.15 | 0.13 | -0.03 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 62.00 | 0.00 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 101 | 0.56 | 0.06 | 0.06 | -0.02 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 63.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.02 | 0.03 | -0.01 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 0.05 | % | 0 | 0 | 0.34 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 1.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.55 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 1.55 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.55 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 71.00 | 0.00 | 2.15 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 72.00 | 0.00 | 1.55 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 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 | 2.15 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 2.15 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 46.00 | 0.00 | 2.15 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 47.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 48.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 49.00 | 0.00 | 0.25 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:57 PM EST |
| 51.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:57 PM EST |
| 52.00 | 0.00 | 0.10 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:57 PM EST |
| 53.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 104 | 1.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 1.25 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.01 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 175 | 0.46 | -0.02 | 0.03 | -0.02 | 5/27/2025 | 5/30/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 0.15 | 0.31 | 0.00 | 0.00% | 0 | 69 | 0.40 | -0.07 | 0.06 | -0.03 | 5/20/2025 | 5/30/2025 3:59:57 PM EST |
| 57.00 | 0.10 | 0.25 | 0.23 | -0.02 | -8.00% | 4 | 40 | 0.27 | -0.15 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 58.00 | 0.30 | 0.45 | 0.44 | -0.07 | -13.73% | 24 | 45 | 0.25 | -0.29 | 0.17 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 59.00 | 0.65 | 0.80 | 0.80 | -0.01 | -1.24% | 10 | 22 | 0.24 | -0.48 | 0.21 | -0.06 | 5/30/2025 | 5/30/2025 3:59:57 PM EST |
| 60.00 | 1.20 | 1.75 | 1.36 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.68 | 0.19 | -0.05 | 5/29/2025 | 5/30/2025 3:59:57 PM EST |
| 61.00 | 2.00 | 2.20 | % | 0 | 0 | 0.33 | -0.85 | 0.13 | -0.03 | 5/30/2025 3:59:57 PM EST | |||
| 62.00 | 2.75 | 3.20 | % | 0 | 0 | 0.34 | -0.94 | 0.06 | -0.02 | 5/30/2025 3:59:57 PM EST | |||
| 63.00 | 3.70 | 4.10 | % | 0 | 0 | 0.64 | -0.98 | 0.03 | -0.01 | 5/30/2025 3:59:57 PM EST | |||
| 64.00 | 4.70 | 6.10 | 6.69 | 0.00 | 0.00% | 0 | 6 | 1.02 | -1.00 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:57 PM EST |
| 65.00 | 5.70 | 6.80 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 66.00 | 6.70 | 7.10 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 67.00 | 7.70 | 8.10 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 68.00 | 8.70 | 9.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 69.00 | 9.70 | 10.10 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 70.00 | 10.70 | 12.40 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 71.00 | 11.70 | 12.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST | |||
| 72.00 | 12.70 | 13.20 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:57 PM EST |