Options Chain for NUTRIEN LTD COM (NTR) - $79.47 as of 9/7/2026 8:32:10 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 | 38.50 | 40.40 | 39.45 | 34.70 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 45.00 | 33.40 | 35.30 | 34.35 | 29.73 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.93 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 50.00 | 28.50 | 30.40 | 29.45 | % | 0.59 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 54.00 | 24.30 | 27.50 | 25.90 | % | 0.48 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 55.00 | 23.50 | 26.40 | 24.95 | 20.50 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:01 PM EST |
| 56.00 | 22.50 | 25.30 | 23.90 | 17.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 57.00 | 21.10 | 24.30 | 22.70 | % | 0.40 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 58.00 | 20.20 | 23.50 | 21.85 | % | 0.38 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 59.00 | 19.40 | 21.50 | 20.45 | % | 0.35 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 60.00 | 18.30 | 21.50 | 19.90 | % | 0.33 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 61.00 | 17.10 | 19.40 | 18.25 | % | 0.30 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 62.00 | 16.10 | 18.70 | 17.40 | % | 0.28 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 63.00 | 15.50 | 17.50 | 16.50 | 10.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 64.00 | 14.10 | 17.50 | 15.80 | % | 0.25 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 65.00 | 13.10 | 15.60 | 14.35 | 4.08 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:01 PM EST |
| 66.00 | 12.10 | 14.80 | 13.45 | % | 0.20 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 67.00 | 11.30 | 14.50 | 12.90 | 2.46 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 68.00 | 10.50 | 12.80 | 11.65 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:01 PM EST |
| 69.00 | 9.50 | 11.70 | 10.60 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 8.50 | 10.80 | 9.65 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 36 | 1.12 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 71.00 | 7.50 | 9.40 | 8.45 | 9.47 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 72.00 | 6.50 | 8.40 | 7.45 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.83 | 1.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 73.00 | 5.60 | 6.80 | 6.20 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.53 | 0.99 | 0.01 | -0.02 | 8/27/2026 | 9/4/2026 4:00:01 PM EST |
| 74.00 | 4.80 | 6.30 | 5.55 | 5.63 | -1.12 | -16.60% | 0.07 | 1 | 132 | 0.65 | 0.97 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 75.00 | 3.80 | 5.30 | 4.55 | 5.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.58 | 0.94 | 0.04 | -0.04 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 76.00 | 3.10 | 4.60 | 3.85 | 3.85 | +0.15 | +4.06% | 0.05 | 1 | 28 | 0.58 | 0.89 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 77.00 | 2.55 | 3.30 | 2.93 | 2.58 | -0.52 | -16.78% | 0.04 | 2 | 18 | 0.26 | 0.81 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 78.00 | 1.80 | 2.75 | 2.28 | 2.50 | -0.60 | -19.36% | 0.03 | 1 | 57 | 0.30 | 0.71 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 79.00 | 1.10 | 1.80 | 1.45 | 1.65 | -0.52 | -23.97% | 0.02 | 3 | 21 | 0.25 | 0.59 | 0.13 | -0.09 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 0.75 | 1.20 | 0.98 | 0.98 | -0.49 | -33.34% | 0.01 | 11 | 51 | 0.26 | 0.46 | 0.13 | -0.09 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 81.00 | 0.45 | 0.85 | 0.65 | 0.80 | -0.47 | -37.01% | 0.01 | 1 | 19 | 0.27 | 0.34 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 82.00 | 0.30 | 0.50 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.27 | 0.23 | 0.09 | -0.07 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 83.00 | 0.05 | 0.40 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.26 | 0.15 | 0.07 | -0.05 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 84.00 | 0.05 | 0.30 | 0.18 | 0.20 | % | 0.00 | 6 | 0 | 0.30 | 0.09 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 4:00:01 PM EST | |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.12 | -48.00% | 0.00 | 10 | 5 | 0.38 | 0.05 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 86.00 | 0.00 | 0.15 | 0.08 | 0.07 | % | 0.00 | 20 | 0 | 0.40 | 0.03 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 4:00:01 PM EST | |
| 87.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.01 | -0.01 | 9/4/2026 4:00:01 PM EST | |||
| 88.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 89.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 91.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 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 | 2.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 54.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 57.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 58.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 59.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 4:00:01 PM EST |
| 61.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:01 PM EST |
| 62.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:01 PM EST |
| 63.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 64.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.20 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:01 PM EST |
| 66.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:01 PM EST |
| 67.00 | 0.00 | 0.65 | 0.33 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:01 PM EST |
| 68.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:01 PM EST |
| 69.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 71.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | -0.01 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.65 | 0.33 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | -0.01 | 0.01 | -0.02 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 74.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 1 | 0.34 | -0.03 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 75.00 | 0.05 | 1.15 | 0.60 | 0.35 | -0.32 | -47.77% | 0.01 | 1 | 16 | 0.29 | -0.06 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 76.00 | 0.10 | 0.30 | 0.20 | 0.35 | +0.20 | +133.34% | 0.00 | 2 | 34 | 0.29 | -0.11 | 0.07 | -0.05 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 77.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.10 | +33.34% | 0.00 | 7 | 5 | 0.29 | -0.19 | 0.09 | -0.07 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 78.00 | 0.45 | 0.80 | 0.63 | 0.70 | -0.08 | -10.26% | 0.01 | 6 | 17 | 0.29 | -0.29 | 0.11 | -0.08 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 79.00 | 0.85 | 1.20 | 1.03 | 1.20 | +0.48 | +66.67% | 0.01 | 7 | 2 | 0.30 | -0.41 | 0.13 | -0.09 | 9/4/2026 | 9/4/2026 4:00:01 PM EST |
| 80.00 | 1.25 | 1.95 | 1.60 | 1.50 | % | 0.02 | 162 | 0 | 0.32 | -0.54 | 0.13 | -0.09 | 9/4/2026 | 9/4/2026 4:00:01 PM EST | |
| 81.00 | 1.85 | 2.60 | 2.23 | 2.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.32 | -0.66 | 0.11 | -0.08 | 9/2/2026 | 9/4/2026 4:00:01 PM EST |
| 82.00 | 2.35 | 3.30 | 2.83 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | -0.77 | 0.09 | -0.07 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 83.00 | 3.20 | 4.50 | 3.85 | 8.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.51 | -0.85 | 0.07 | -0.05 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 84.00 | 3.90 | 5.40 | 4.65 | 9.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.91 | 0.05 | -0.04 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 85.00 | 4.70 | 6.70 | 5.70 | 10.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.70 | -0.95 | 0.03 | -0.02 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 86.00 | 6.00 | 7.60 | 6.80 | 8.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.74 | -0.97 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |
| 87.00 | 6.90 | 8.60 | 7.75 | % | 0.09 | 0 | 0 | 0.80 | -0.99 | 0.01 | -0.01 | 9/4/2026 4:00:01 PM EST | |||
| 88.00 | 7.70 | 9.70 | 8.70 | % | 0.10 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 89.00 | 8.80 | 10.80 | 9.80 | % | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 90.00 | 9.70 | 11.80 | 10.75 | 15.16 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:01 PM EST |
| 91.00 | 10.70 | 12.80 | 11.75 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:01 PM EST | |||
| 95.00 | 14.50 | 16.60 | 15.55 | 17.97 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:01 PM EST |