Options Chain for NUTRIEN LTD COM (NTR) - $57.83 as of 10/24/2025 5:58:14 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 | 22.20 | 24.00 | 23.10 | % | 0.66 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 40.00 | 17.20 | 19.10 | 18.15 | % | 0.45 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 44.00 | 13.20 | 15.00 | 14.10 | % | 0.32 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 45.00 | 12.20 | 14.10 | 13.15 | % | 0.29 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 46.00 | 11.30 | 13.10 | 12.20 | % | 0.27 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 47.00 | 10.20 | 12.00 | 11.10 | % | 0.24 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 48.00 | 9.40 | 10.80 | 10.10 | % | 0.21 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 49.00 | 8.40 | 9.80 | 9.10 | % | 0.19 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 50.00 | 7.40 | 8.80 | 8.10 | % | 0.16 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 51.00 | 6.40 | 7.80 | 7.10 | 9.51 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.02 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 52.00 | 5.40 | 6.80 | 6.10 | 8.20 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:58 PM EST |
| 53.00 | 4.60 | 5.70 | 5.15 | 5.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.77 | 0.98 | 0.03 | -0.01 | 9/26/2025 | 10/24/2025 3:59:58 PM EST |
| 54.00 | 3.70 | 6.20 | 4.95 | 4.70 | +1.40 | +42.43% | 0.09 | 2 | 2 | 1.24 | 0.96 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 55.00 | 2.70 | 3.80 | 3.25 | 5.92 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.61 | 0.88 | 0.08 | -0.03 | 10/10/2025 | 10/24/2025 3:59:58 PM EST |
| 56.00 | 2.00 | 4.40 | 3.20 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 227 | 1.04 | 0.79 | 0.11 | -0.05 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 57.00 | 0.65 | 2.00 | 1.33 | 1.77 | +0.61 | +52.59% | 0.02 | 1 | 87 | 0.45 | 0.67 | 0.14 | -0.06 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 58.00 | 0.05 | 1.55 | 0.80 | 1.01 | -0.19 | -15.84% | 0.01 | 6 | 148 | 0.48 | 0.52 | 0.15 | -0.07 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 59.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.15 | -20.00% | 0.01 | 10 | 59 | 0.31 | 0.37 | 0.14 | -0.07 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.05 | -12.50% | 0.00 | 35 | 1,320 | 0.34 | 0.25 | 0.12 | -0.06 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 61.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 10 | 149 | 0.37 | 0.15 | 0.09 | -0.04 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.41 | 0.08 | 0.06 | -0.03 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.53 | 0.04 | 0.03 | -0.02 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 64.00 | 0.00 | 0.25 | 0.13 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.57 | 0.02 | 0.02 | -0.01 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 12 | 787 | 0.60 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 66.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.25 | -83.34% | 0.00 | 12 | 178 | 0.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 67.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 68.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 3:59:58 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 71.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 72.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 46.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 48.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/24/2025 3:59:58 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 51.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 52.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 53.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.03 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.27 | -72.98% | 0.00 | 11 | 38 | 0.55 | -0.04 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.29 | -59.19% | 0.01 | 51 | 42 | 0.41 | -0.12 | 0.08 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 56.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.20 | -44.45% | 0.01 | 105 | 143 | 0.33 | -0.21 | 0.11 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 57.00 | 0.30 | 0.70 | 0.50 | 0.65 | -0.93 | -58.87% | 0.01 | 37 | 174 | 0.30 | -0.33 | 0.14 | -0.06 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 58.00 | 0.80 | 1.15 | 0.98 | 0.95 | -0.21 | -18.11% | 0.02 | 1 | 106 | 0.32 | -0.48 | 0.15 | -0.07 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 59.00 | 0.90 | 1.90 | 1.40 | 1.49 | -0.26 | -14.86% | 0.02 | 222 | 121 | 0.42 | -0.63 | 0.14 | -0.07 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 60.00 | 1.05 | 2.70 | 1.88 | 2.38 | -0.54 | -18.50% | 0.03 | 5 | 90 | 0.47 | -0.75 | 0.12 | -0.06 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 61.00 | 2.60 | 3.70 | 3.15 | 3.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.56 | -0.85 | 0.09 | -0.04 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 62.00 | 3.50 | 4.60 | 4.05 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.92 | 0.06 | -0.03 | 10/9/2025 | 10/24/2025 3:59:58 PM EST |
| 63.00 | 4.50 | 5.60 | 5.05 | % | 0.08 | 0 | 0 | 0.69 | -0.96 | 0.03 | -0.02 | 10/24/2025 3:59:58 PM EST | |||
| 64.00 | 5.30 | 6.70 | 6.00 | % | 0.09 | 0 | 0 | 0.82 | -0.98 | 0.02 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 65.00 | 6.30 | 7.70 | 7.00 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.89 | -0.99 | 0.01 | 0.00 | 9/30/2025 | 10/24/2025 3:59:58 PM EST |
| 66.00 | 7.30 | 8.70 | 8.00 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 67.00 | 8.30 | 9.70 | 9.00 | % | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 68.00 | 9.30 | 10.70 | 10.00 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 69.00 | 10.10 | 11.90 | 11.00 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 70.00 | 11.10 | 12.90 | 12.00 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 71.00 | 12.00 | 13.90 | 12.95 | % | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 72.00 | 13.10 | 14.90 | 14.00 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 75.00 | 16.00 | 17.80 | 16.90 | % | 0.23 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 80.00 | 21.10 | 22.90 | 22.00 | 23.30 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.90 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/24/2025 3:59:58 PM EST |