Options Chain for NUTRIEN LTD COM (NTR) - $64.42 as of 8/7/2026 8:48:23 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 | 28.20 | 31.20 | 29.70 | % | 0.85 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 23.30 | 26.20 | 24.75 | % | 0.62 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 42.50 | 20.80 | 23.70 | 22.25 | % | 0.52 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 45.00 | 18.30 | 21.30 | 19.80 | % | 0.44 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 47.50 | 15.80 | 18.80 | 17.30 | % | 0.36 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 13.40 | 16.30 | 14.85 | 15.88 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.01 | 7/9/2026 | 8/7/2026 3:59:54 PM EST |
| 52.50 | 12.10 | 13.80 | 12.95 | % | 0.25 | 0 | 0 | 0.73 | 0.98 | 0.01 | -0.01 | 8/7/2026 3:59:54 PM EST | |||
| 55.00 | 9.10 | 11.30 | 10.20 | 12.22 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.62 | 0.96 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 57.50 | 7.30 | 8.60 | 7.95 | % | 0.14 | 0 | 4 | 0.34 | 0.90 | 0.03 | -0.02 | 8/7/2026 3:59:54 PM EST | |||
| 60.00 | 5.20 | 6.40 | 5.80 | 5.70 | -2.04 | -26.36% | 0.10 | 1 | 139 | 0.33 | 0.81 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 62.50 | 3.50 | 4.10 | 3.80 | 5.18 | 0.00 | 0.00% | 0.06 | 0 | 109 | 0.29 | 0.67 | 0.06 | -0.03 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 2.20 | 2.45 | 2.33 | 2.30 | -1.51 | -39.64% | 0.04 | 68 | 636 | 0.28 | 0.50 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 67.50 | 1.30 | 1.40 | 1.35 | 1.35 | -1.00 | -42.56% | 0.02 | 3 | 377 | 0.28 | 0.35 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 0.65 | 0.85 | 0.75 | 0.85 | -0.60 | -41.38% | 0.01 | 67 | 781 | 0.28 | 0.23 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 72.50 | 0.30 | 0.50 | 0.40 | 0.41 | -0.31 | -43.06% | 0.01 | 7 | 1,068 | 0.29 | 0.13 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.20 | -44.45% | 0.00 | 43 | 1,749 | 0.30 | 0.07 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 77.50 | 0.05 | 0.15 | 0.10 | 0.22 | -0.13 | -37.15% | 0.00 | 1 | 131 | 0.29 | 0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 1,575 | 0.42 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 82.50 | 0.00 | 0.20 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 3 | 492 | 0.42 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,078 | 0.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 87.50 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 577 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:54 PM EST |
| 92.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.73 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 652 | 0.68 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 705 | 0.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.66 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 8/7/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 497 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.10 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 8/7/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:54 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.41 | -0.01 | 0.00 | -0.01 | 7/17/2026 | 8/7/2026 3:59:54 PM EST |
| 52.50 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.41 | -0.02 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.34 | -0.04 | 0.01 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 57.50 | 0.25 | 0.40 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.29 | -0.10 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 60.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.05 | -7.15% | 0.01 | 21 | 643 | 0.27 | -0.19 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 62.50 | 1.35 | 1.45 | 1.40 | 1.30 | +0.19 | +17.12% | 0.02 | 70 | 647 | 0.27 | -0.33 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 65.00 | 2.50 | 2.75 | 2.63 | 2.53 | +0.58 | +29.75% | 0.04 | 106 | 721 | 0.28 | -0.50 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 67.50 | 3.70 | 4.40 | 4.05 | 4.00 | +0.42 | +11.74% | 0.06 | 6 | 421 | 0.27 | -0.65 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 70.00 | 5.60 | 6.30 | 5.95 | 5.93 | +0.86 | +16.97% | 0.09 | 51 | 281 | 0.26 | -0.78 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 72.50 | 7.20 | 8.50 | 7.85 | 7.90 | 0.00 | 0.00% | 0.11 | 0 | 321 | 0.35 | -0.87 | 0.03 | -0.02 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 75.00 | 9.30 | 10.90 | 10.10 | 7.72 | 0.00 | 0.00% | 0.13 | 0 | 458 | 0.39 | -0.93 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 77.50 | 11.50 | 13.50 | 12.50 | 14.90 | 0.00 | 0.00% | 0.16 | 0 | 149 | 0.47 | -0.96 | 0.01 | -0.01 | 6/30/2026 | 8/7/2026 3:59:54 PM EST |
| 80.00 | 14.10 | 16.50 | 15.30 | 13.20 | 0.00 | 0.00% | 0.19 | 0 | 105 | 0.62 | -0.98 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 82.50 | 16.70 | 19.00 | 17.85 | 12.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 3:59:54 PM EST |
| 85.00 | 19.20 | 21.50 | 20.35 | % | 0.24 | 0 | 13 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 87.50 | 21.60 | 24.40 | 23.00 | 18.20 | 0.00 | 0.00% | 0.26 | 0 | 11 | 0.86 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 3:59:54 PM EST |
| 90.00 | 24.10 | 26.90 | 25.50 | 29.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 3:59:54 PM EST |
| 92.50 | 26.60 | 29.40 | 28.00 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 95.00 | 29.10 | 31.90 | 30.50 | % | 0.32 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 100.00 | 34.10 | 36.90 | 35.50 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 105.00 | 39.20 | 41.50 | 40.35 | % | 0.38 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 110.00 | 44.20 | 46.50 | 45.35 | % | 0.41 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 115.00 | 49.20 | 51.50 | 50.35 | % | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 120.00 | 54.20 | 56.50 | 55.35 | % | 0.46 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 125.00 | 59.10 | 61.90 | 60.50 | % | 0.48 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |