Options Chain for NUTRIEN LTD COM (NTR) - $57.62 as of 8/29/2025 8:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 21.20 | 24.50 | 22.85 | % | 0.65 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 17.50 | 17.90 | 17.70 | % | 0.44 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 12.50 | 12.90 | 12.70 | % | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 46.00 | 11.50 | 11.90 | 11.70 | % | 0.25 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 47.00 | 10.50 | 11.00 | 10.75 | % | 0.23 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 48.00 | 9.50 | 9.90 | 9.70 | % | 0.20 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 49.00 | 8.30 | 9.40 | 8.85 | % | 0.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 7.50 | 7.90 | 7.70 | % | 0.15 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 51.00 | 6.50 | 6.90 | 6.70 | % | 0.13 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 52.00 | 5.60 | 6.50 | 6.05 | % | 0.12 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 53.00 | 4.60 | 4.90 | 4.75 | % | 0.09 | 0 | 0 | 0.46 | 0.99 | 0.01 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 54.00 | 3.60 | 4.00 | 3.80 | % | 0.07 | 0 | 0 | 0.44 | 0.97 | 0.03 | -0.02 | 8/29/2025 4:00:00 PM EST | |||
| 55.00 | 2.55 | 2.95 | 2.75 | 3.16 | +0.13 | +4.29% | 0.05 | 2 | 41 | 0.33 | 0.91 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 56.00 | 1.80 | 1.95 | 1.88 | 1.76 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.20 | 0.82 | 0.13 | -0.05 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 57.00 | 1.05 | 1.15 | 1.10 | 1.59 | -0.51 | -24.29% | 0.02 | 2 | 104 | 0.21 | 0.67 | 0.20 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 58.00 | 0.50 | 0.55 | 0.53 | 0.64 | -0.51 | -44.35% | 0.01 | 170 | 203 | 0.21 | 0.45 | 0.23 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 59.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.47 | -62.67% | 0.00 | 6 | 45 | 0.22 | 0.24 | 0.18 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 60.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.16 | -57.15% | 0.00 | 41 | 116 | 0.24 | 0.11 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.29 | 0.04 | 0.05 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.68 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 4:00:00 PM EST |
| 66.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 67.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 68.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 71.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 72.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 73.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 46.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 51.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:00 PM EST |
| 52.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:00 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.01 | -0.01 | 8/14/2025 | 8/29/2025 4:00:00 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.42 | -0.03 | 0.03 | -0.02 | 8/21/2025 | 8/29/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.07 | +87.50% | 0.00 | 500 | 103 | 0.27 | -0.09 | 0.07 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 56.00 | 0.10 | 0.20 | 0.15 | 0.12 | +0.05 | +71.43% | 0.00 | 6 | 156 | 0.24 | -0.18 | 0.13 | -0.05 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 57.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.18 | +81.82% | 0.01 | 21 | 80 | 0.22 | -0.33 | 0.20 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 58.00 | 0.80 | 0.90 | 0.85 | 0.73 | +0.04 | +5.80% | 0.01 | 28 | 54 | 0.22 | -0.55 | 0.23 | -0.06 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 59.00 | 1.50 | 1.60 | 1.55 | 1.15 | +0.35 | +43.75% | 0.03 | 1 | 23 | 0.23 | -0.76 | 0.18 | -0.04 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 60.00 | 2.35 | 2.50 | 2.43 | 1.92 | % | 0.04 | 2 | 0 | 0.35 | -0.89 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 4:00:00 PM EST | |
| 61.00 | 3.20 | 3.50 | 3.35 | % | 0.05 | 0 | 0 | 0.38 | -0.96 | 0.05 | -0.01 | 8/29/2025 4:00:00 PM EST | |||
| 62.00 | 4.10 | 4.50 | 4.30 | % | 0.07 | 0 | 0 | 0.45 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 63.00 | 5.10 | 5.60 | 5.35 | % | 0.08 | 0 | 0 | 0.63 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 64.00 | 6.10 | 6.50 | 6.30 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 65.00 | 5.40 | 7.50 | 6.45 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 66.00 | 8.10 | 8.50 | 8.30 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 67.00 | 9.10 | 9.60 | 9.35 | 10.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 68.00 | 10.20 | 10.60 | 10.40 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 69.00 | 11.10 | 11.50 | 11.30 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 70.00 | 12.10 | 12.50 | 12.30 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 71.00 | 13.10 | 13.50 | 13.30 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 72.00 | 14.10 | 15.30 | 14.70 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 73.00 | 15.10 | 16.50 | 15.80 | % | 0.22 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 75.00 | 17.10 | 17.50 | 17.30 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 80.00 | 22.10 | 22.50 | 22.30 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |