Options Chain for NUTRIEN LTD COM (NTR)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 44.00 | 45.00 | % | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 45.00 | 38.70 | 40.30 | % | 0 | 0 | 8.28 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 50.00 | 34.00 | 35.00 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 55.00 | 29.10 | 29.90 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 60.00 | 24.20 | 24.90 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 61.00 | 23.10 | 23.90 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 62.00 | 22.10 | 22.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 63.00 | 21.10 | 21.90 | % | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 64.00 | 20.10 | 20.90 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 65.00 | 19.10 | 19.90 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 66.00 | 18.00 | 18.90 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 67.00 | 17.10 | 17.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 68.00 | 16.10 | 16.90 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 69.00 | 15.10 | 15.90 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 70.00 | 14.10 | 14.90 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 71.00 | 13.00 | 13.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 72.00 | 12.10 | 12.90 | 10.77 | 0.00 | 0.00% | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:36 PM |
| 73.00 | 11.10 | 11.90 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 74.00 | 10.00 | 10.90 | 5.07 | 0.00 | 0.00% | 0 | 15 | 2.06 | 1.00 | 0.00 | 0.00 | 1/9/2023 | 2/2/2023 8:59:36 PM |
| 75.00 | 9.10 | 9.90 | 7.60 | 0.00 | 0.00% | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 1/31/2023 | 2/2/2023 8:59:36 PM |
| 76.00 | 8.00 | 8.90 | 5.03 | 0.00 | 0.00% | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 8:59:36 PM |
| 77.00 | 7.00 | 7.90 | 3.80 | 0.00 | 0.00% | 0 | 16 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:36 PM |
| 78.00 | 6.10 | 6.90 | 7.00 | +2.18 | +45.23% | 5 | 51 | 1.21 | 1.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 79.00 | 5.10 | 5.90 | 6.00 | +1.58 | +35.75% | 4 | 46 | 1.27 | 1.00 | 0.01 | -0.01 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 80.00 | 4.20 | 4.80 | 4.40 | +0.58 | +15.19% | 21 | 108 | 0.91 | 0.99 | 0.02 | -0.05 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 81.00 | 3.30 | 3.80 | 3.93 | +1.65 | +72.37% | 10 | 251 | 0.76 | 0.95 | 0.05 | -0.11 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 82.00 | 2.40 | 2.75 | 2.90 | +0.35 | +13.73% | 20 | 138 | 0.60 | 0.89 | 0.10 | -0.22 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 83.00 | 1.65 | 1.90 | 1.56 | +0.56 | +56.00% | 5 | 109 | 0.44 | 0.77 | 0.16 | -0.32 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 84.00 | 0.90 | 1.15 | 1.10 | +0.30 | +37.50% | 543 | 551 | 0.42 | 0.61 | 0.20 | -0.38 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 85.00 | 0.45 | 0.65 | 0.55 | -0.05 | -8.34% | 6 | 70 | 0.42 | 0.40 | 0.20 | -0.36 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 86.00 | 0.15 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 501 | 0.42 | 0.22 | 0.15 | -0.26 | 2/1/2023 | 2/2/2023 8:59:36 PM |
| 87.00 | 0.00 | 0.15 | 0.08 | -0.03 | -27.28% | 3 | 14 | 0.52 | 0.10 | 0.08 | -0.15 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 88.00 | 0.00 | 0.10 | % | 0 | 0 | 0.59 | 0.04 | 0.04 | -0.06 | 2/2/2023 8:59:36 PM | |||
| 89.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.01 | 0.01 | -0.02 | 2/2/2023 8:59:36 PM | |||
| 90.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 1/6/2023 | 2/2/2023 8:59:36 PM |
| 91.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 92.00 | 0.00 | 0.10 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 93.00 | 0.00 | 0.10 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 94.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.16 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:36 PM |
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 110.00 | 0.00 | 0.40 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 45.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 50.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 55.00 | 0.00 | 1.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 60.00 | 0.00 | 1.75 | 0.49 | 0.00 | 0.00% | 0 | 5 | 6.20 | 0.00 | 0.00 | 0.00 | 12/30/2022 | 2/2/2023 8:59:36 PM |
| 61.00 | 0.00 | 1.60 | 0.21 | 0.00 | 0.00% | 0 | 1 | 5.80 | 0.00 | 0.00 | 0.00 | 1/11/2023 | 2/2/2023 8:59:36 PM |
| 62.00 | 0.00 | 1.85 | 0.60 | 0.00 | 0.00% | 0 | 2 | 5.87 | 0.00 | 0.00 | 0.00 | 1/3/2023 | 2/2/2023 8:59:36 PM |
| 63.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 1/18/2023 | 2/2/2023 8:59:36 PM |
| 64.00 | 0.00 | 0.55 | 0.04 | 0.00 | 0.00% | 0 | 18 | 3.79 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 8:59:36 PM |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 35 | 2.31 | 0.00 | 0.00 | 0.00 | 1/27/2023 | 2/2/2023 8:59:36 PM |
| 66.00 | 0.00 | 1.85 | 0.57 | 0.00 | 0.00% | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 1/11/2023 | 2/2/2023 8:59:36 PM |
| 67.00 | 0.00 | 1.85 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 68.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.96 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 8:59:36 PM |
| 69.00 | 0.00 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 12 | 2.64 | 0.00 | 0.00 | 0.00 | 1/13/2023 | 2/2/2023 8:59:36 PM |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.93 | 0.00 | 0.00 | 0.00 | 1/25/2023 | 2/2/2023 8:59:36 PM |
| 71.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 18 | 1.81 | 0.00 | 0.00 | 0.00 | 1/23/2023 | 2/2/2023 8:59:36 PM |
| 72.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.00 | 0.00 | 0.00 | 1/30/2023 | 2/2/2023 8:59:36 PM |
| 73.00 | 0.00 | 0.05 | 0.05 | -0.60 | -92.31% | 1 | 137 | 1.39 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 74.00 | 0.00 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.00 | 0.00 | 0.00 | 1/24/2023 | 2/2/2023 8:59:36 PM |
| 75.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 2 | 38 | 1.16 | 0.00 | 0.00 | 0.00 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 76.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 79 | 1.05 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:36 PM |
| 77.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:36 PM |
| 78.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.95 | 0.00 | 0.00 | 0.00 | 2/1/2023 | 2/2/2023 8:59:36 PM |
| 79.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 14 | 0.82 | 0.00 | 0.01 | -0.01 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 80.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.70 | -0.01 | 0.02 | -0.05 | 2/1/2023 | 2/2/2023 8:59:36 PM |
| 81.00 | 0.00 | 0.15 | 1.41 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.05 | 0.05 | -0.11 | 1/27/2023 | 2/2/2023 8:59:36 PM |
| 82.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.51 | -0.11 | 0.10 | -0.22 | 2/1/2023 | 2/2/2023 8:59:36 PM |
| 83.00 | 0.20 | 0.40 | 0.20 | -1.35 | -87.10% | 3 | 6 | 0.48 | -0.23 | 0.16 | -0.32 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 84.00 | 0.45 | 0.65 | 0.40 | -0.44 | -52.39% | 6 | 2 | 0.45 | -0.39 | 0.20 | -0.38 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 85.00 | 0.90 | 1.15 | 1.00 | -1.08 | -51.93% | 1 | 12 | 0.44 | -0.60 | 0.20 | -0.36 | 2/2/2023 | 2/2/2023 8:59:36 PM |
| 86.00 | 1.55 | 1.85 | % | 0 | 0 | 0.45 | -0.78 | 0.15 | -0.26 | 2/2/2023 8:59:36 PM | |||
| 87.00 | 2.30 | 2.95 | % | 0 | 0 | 0.64 | -0.90 | 0.08 | -0.15 | 2/2/2023 8:59:36 PM | |||
| 88.00 | 3.20 | 3.90 | % | 0 | 0 | 0.83 | -0.96 | 0.04 | -0.06 | 2/2/2023 8:59:36 PM | |||
| 89.00 | 4.20 | 5.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.99 | 0.01 | -0.02 | 2/1/2023 | 2/2/2023 8:59:36 PM |
| 90.00 | 5.20 | 5.90 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 2/2/2023 8:59:36 PM | |||
| 91.00 | 6.20 | 7.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 92.00 | 7.20 | 8.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 93.00 | 8.20 | 9.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 94.00 | 9.20 | 10.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 95.00 | 10.20 | 10.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 100.00 | 15.10 | 16.00 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 105.00 | 20.20 | 21.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 110.00 | 25.20 | 26.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM | |||
| 115.00 | 30.10 | 31.10 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 2/2/2023 8:59:36 PM |