Options Chain for NUTRIEN LTD COM (NTR) - $69.15 as of 11/4/2026 5:19:25 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 | 30.90 | 32.30 | 31.60 | 31.21 | % | 0.79 | 4 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:48 PM EST | |
| 45.00 | 25.90 | 27.30 | 26.60 | 26.22 | % | 0.59 | 4 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:48 PM EST | |
| 50.00 | 21.00 | 22.40 | 21.70 | % | 0.43 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 55.00 | 15.80 | 17.50 | 16.65 | % | 0.30 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 56.00 | 15.00 | 16.30 | 15.65 | 13.46 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 57.00 | 14.10 | 15.30 | 14.70 | 12.54 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 58.00 | 13.10 | 14.30 | 13.70 | 11.78 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 59.00 | 11.90 | 13.40 | 12.65 | 10.86 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 60.00 | 10.90 | 12.30 | 11.60 | 9.98 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 61.00 | 10.10 | 11.60 | 10.85 | 9.03 | -0.03 | -0.34% | 0.18 | 1 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 62.00 | 8.90 | 10.30 | 9.60 | 8.28 | +0.66 | +8.67% | 0.15 | 2 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 63.00 | 8.10 | 9.40 | 8.75 | 7.36 | +0.55 | +8.08% | 0.14 | 1 | 2 | 1.60 | 0.99 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 64.00 | 7.30 | 8.40 | 7.85 | 6.50 | +0.62 | +10.55% | 0.12 | 1 | 2 | 1.46 | 0.98 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 65.00 | 6.20 | 7.40 | 6.80 | 5.60 | +0.05 | +0.91% | 0.10 | 1 | 3 | 1.32 | 0.95 | 0.03 | -0.10 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 66.00 | 5.60 | 6.40 | 6.00 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.19 | 0.92 | 0.04 | -0.15 | 10/26/2026 | 11/4/2026 3:59:48 PM EST |
| 67.00 | 4.70 | 5.50 | 5.10 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.12 | 0.88 | 0.05 | -0.21 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 68.00 | 3.70 | 4.60 | 4.15 | 2.75 | 0.00 | 0.00% | 0.06 | 0 | 39 | 1.03 | 0.82 | 0.06 | -0.27 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 69.00 | 3.30 | 3.80 | 3.55 | 2.31 | -0.14 | -5.72% | 0.05 | 1 | 213 | 0.79 | 0.76 | 0.07 | -0.33 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 70.00 | 2.65 | 3.10 | 2.88 | 2.90 | +0.97 | +50.26% | 0.04 | 34 | 87 | 0.82 | 0.68 | 0.08 | -0.38 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 71.00 | 1.95 | 2.40 | 2.18 | 2.28 | +1.11 | +94.88% | 0.03 | 9 | 82 | 0.78 | 0.60 | 0.09 | -0.41 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 72.00 | 1.60 | 1.85 | 1.73 | 1.75 | +0.85 | +94.45% | 0.02 | 170 | 87 | 0.85 | 0.51 | 0.09 | -0.41 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 73.00 | 1.05 | 1.35 | 1.20 | 1.15 | +0.75 | +187.50% | 0.02 | 39 | 33 | 0.78 | 0.42 | 0.09 | -0.40 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 74.00 | 0.75 | 1.00 | 0.88 | 0.70 | +0.22 | +45.84% | 0.01 | 25 | 44 | 0.79 | 0.32 | 0.09 | -0.36 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 75.00 | 0.55 | 0.70 | 0.63 | 0.60 | +0.35 | +140.00% | 0.01 | 76 | 36 | 0.80 | 0.24 | 0.08 | -0.31 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 76.00 | 0.30 | 0.60 | 0.45 | 0.43 | +0.38 | +760.00% | 0.01 | 2 | 171 | 0.82 | 0.17 | 0.06 | -0.25 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 77.00 | 0.10 | 0.65 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.84 | 0.12 | 0.05 | -0.19 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 78.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 43 | 29 | 0.74 | 0.08 | 0.04 | -0.13 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 79.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.03 | +33.34% | 0.00 | 35 | 3 | 0.93 | 0.05 | 0.02 | -0.08 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.02 | 0.03 | 0.02 | -0.04 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 81.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.53 | 0.02 | 0.01 | -0.03 | 11/4/2026 3:59:48 PM EST | |||
| 82.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.01 | 0.01 | -0.01 | 10/8/2026 | 11/4/2026 3:59:48 PM EST |
| 83.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.61 | 0.01 | 0.00 | -0.01 | 11/4/2026 3:59:48 PM EST | |||
| 84.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/4/2026 3:59:48 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 11/4/2026 3:59:48 PM EST |
| 86.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 3:59:48 PM EST |
| 87.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 11/4/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 56.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 57.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 58.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 59.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 3:59:48 PM EST |
| 61.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.37 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 3:59:48 PM EST |
| 62.00 | 0.00 | 0.20 | 0.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 11/4/2026 3:59:48 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.21 | -67.75% | 0.00 | 6 | 34 | 0.99 | -0.01 | 0.01 | -0.02 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 64.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 14 | 1.11 | -0.02 | 0.02 | -0.05 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 65.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.30 | -71.43% | 0.00 | 32 | 37 | 0.93 | -0.05 | 0.03 | -0.10 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 66.00 | 0.10 | 0.35 | 0.23 | 0.22 | -0.37 | -62.72% | 0.00 | 60 | 182 | 0.90 | -0.08 | 0.04 | -0.15 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 67.00 | 0.20 | 0.35 | 0.28 | 0.35 | -0.35 | -50.00% | 0.00 | 19 | 46 | 0.84 | -0.12 | 0.05 | -0.21 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 68.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.65 | -59.10% | 0.01 | 11 | 32 | 0.88 | -0.18 | 0.06 | -0.27 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 69.00 | 0.50 | 0.80 | 0.65 | 0.70 | -0.80 | -53.34% | 0.01 | 329 | 23 | 0.83 | -0.24 | 0.07 | -0.33 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 70.00 | 0.80 | 1.15 | 0.98 | 1.12 | -0.88 | -44.00% | 0.01 | 69 | 28 | 0.86 | -0.32 | 0.08 | -0.38 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 71.00 | 1.05 | 1.55 | 1.30 | 1.40 | -1.40 | -50.00% | 0.02 | 59 | 5 | 0.86 | -0.40 | 0.09 | -0.41 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 72.00 | 1.55 | 1.85 | 1.70 | 1.70 | -1.20 | -41.38% | 0.02 | 90 | 5 | 0.79 | -0.49 | 0.09 | -0.41 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 73.00 | 2.10 | 2.70 | 2.40 | 2.60 | -1.90 | -42.23% | 0.03 | 1 | 3 | 0.86 | -0.58 | 0.09 | -0.40 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 74.00 | 2.65 | 3.40 | 3.03 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.84 | -0.68 | 0.09 | -0.36 | 10/19/2026 | 11/4/2026 3:59:48 PM EST |
| 75.00 | 3.40 | 4.00 | 3.70 | 3.68 | -2.57 | -41.12% | 0.05 | 20 | 5 | 0.81 | -0.76 | 0.08 | -0.31 | 11/4/2026 | 11/4/2026 3:59:48 PM EST |
| 76.00 | 4.20 | 5.00 | 4.60 | 8.10 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.86 | -0.83 | 0.06 | -0.25 | 10/26/2026 | 11/4/2026 3:59:48 PM EST |
| 77.00 | 5.00 | 5.90 | 5.45 | % | 0.07 | 0 | 0 | 1.15 | -0.88 | 0.05 | -0.19 | 11/4/2026 3:59:48 PM EST | |||
| 78.00 | 5.90 | 6.90 | 6.40 | % | 0.08 | 0 | 0 | 1.27 | -0.92 | 0.04 | -0.13 | 11/4/2026 3:59:48 PM EST | |||
| 79.00 | 6.80 | 7.80 | 7.30 | % | 0.09 | 0 | 0 | 1.32 | -0.95 | 0.02 | -0.08 | 11/4/2026 3:59:48 PM EST | |||
| 80.00 | 7.80 | 9.10 | 8.45 | % | 0.11 | 0 | 0 | 1.64 | -0.97 | 0.02 | -0.04 | 11/4/2026 3:59:48 PM EST | |||
| 81.00 | 8.70 | 9.90 | 9.30 | % | 0.11 | 0 | 0 | 1.61 | -0.98 | 0.01 | -0.03 | 11/4/2026 3:59:48 PM EST | |||
| 82.00 | 9.60 | 11.30 | 10.45 | 12.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.99 | -0.99 | 0.01 | -0.01 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 83.00 | 10.60 | 12.30 | 11.45 | 13.47 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.10 | -0.99 | 0.00 | -0.01 | 11/3/2026 | 11/4/2026 3:59:48 PM EST |
| 84.00 | 11.60 | 13.10 | 12.35 | % | 0.15 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 85.00 | 12.80 | 14.10 | 13.45 | 13.91 | % | 0.16 | 18 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:48 PM EST | |
| 86.00 | 13.50 | 15.10 | 14.30 | 14.88 | % | 0.17 | 18 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 3:59:48 PM EST | |
| 87.00 | 14.70 | 16.20 | 15.45 | % | 0.18 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 90.00 | 17.50 | 19.20 | 18.35 | % | 0.20 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST | |||
| 95.00 | 22.10 | 24.20 | 23.15 | % | 0.24 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:48 PM EST |