Home Options NTRChain

NTR

Nutrien Ltd.Close $70.11EOD only

Max Pain

$69.00

Next expiry May 22, 2026

Expected Move

±$1.48

2.1% from close

Price Gap

-1.11

Distance to max pain

IV Rank

Low premium

P/C OI

1.06

Balanced positioning

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects NTR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

NTR Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
64.00	6.60	5.60	7.60	0.00	2	3	99.3%	0.900	0.0341	-0.233	0.009	0.003
65.00	6.37	4.80	6.60	0.00	2	3	93.9%	0.870	0.0434	-0.264	0.011	0.003
66.00	5.48	3.80	5.50	0.00	369	162	78.9%	0.857	0.0551	-0.238	0.012	0.003
67.00	4.56	2.95	3.90	0.00	0	162	53.6%	0.879	0.0724	-0.147	0.010	0.003
68.00	2.35	2.15	3.10	-1.38	2	4	52.3%	0.792	0.1054	-0.201	0.015	0.003
69.00	1.63	1.25	1.75	-0.87	20	73	44.0%	0.696	0.1530	-0.205	0.018	0.003
70.00	1.10	0.65	1.05	-1.22	6	1,402	39.3%	0.531	0.1952	-0.207	0.021	0.002
71.00	0.54	0.30	0.65	-0.66	3	187	40.5%	0.345	0.1753	-0.197	0.019	0.001
72.00	0.32	0.05	0.80	-0.43	30	91	61.0%	0.287	0.1077	-0.272	0.018	0.001
73.00	0.15	0.05	0.35	-0.50	1	79	51.1%	0.148	0.0873	-0.155	0.012	0.001
74.00	0.40	0.00	0.35	0.00	1	107	61.1%	0.122	0.0638	-0.161	0.010	0.000
75.00	0.05	0.00	0.35	-0.15	2	105	57.6%	0.060	0.0399	-0.090	0.006	0.000
76.00	0.15	0.00	0.20	0.00	18	120	57.4%	0.031	0.0233	-0.052	0.004	0.000
77.00	0.10	0.00	0.65	0.00	5	14	86.4%	0.076	0.0320	-0.162	0.007	0.000
78.00	0.05	0.00	0.25	0.00	10	26	75.0%	0.029	0.0172	-0.065	0.003	0.000
79.00	0.05	0.00	0.05	0.00	1	13	61.7%	0.005	0.0044	-0.011	0.001	0.000
80.00	0.17	0.00	0.20	0.00	1	24	84.8%	0.019	0.0107	-0.052	0.002	0.000
81.00	0.20	0.00	0.20	0.00	1	5	91.0%	0.018	0.0092	-0.051	0.002	0.000
82.00	0.05	0.00	0.20	-1.19	1	1	97.1%	0.016	0.0080	-0.051	0.002	0.000
83.00	0.20	0.00	0.20	0.00	1	4	103.1%	0.015	0.0071	-0.051	0.002	0.000
84.00	0.58	0.00	0.65	0.00	1	3	138.7%	0.044	0.0129	-0.167	0.005	0.000
85.00	0.20	0.00	0.30	0.00	29	27	123.4%	0.020	0.0075	-0.077	0.002	0.000
86.00	0.20	0.00	0.20	0.00	1	1	120.3%	0.012	0.0051	-0.050	0.002	0.000
90.00	0.36	0.00	0.20	0.00	1	8	141.4%	0.010	0.0036	-0.048	0.001	0.000
95.00	0.41	0.00	0.65	0.00	0	1	205.1%	0.027	0.0059	-0.167	0.003	0.000
105.00	0.35	0.00	0.25	0.00	0	1	217.2%	0.008	0.0018	-0.059	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
50.00	0.12	0.00	0.65	0.00	2	3	238.9%	-0.023	0.0043	-0.167	0.003	-0.000
55.00	0.19	0.00	0.05	0.00	1	1	117.2%	-0.002	0.0011	-0.011	0.000	-0.000
59.00	0.40	0.00	0.65	0.00	0	1	139.8%	-0.043	0.0125	-0.164	0.005	-0.000
60.00	0.32	0.00	0.65	0.00	1	4	129.3%	-0.047	0.0146	-0.164	0.005	-0.000
61.00	0.18	0.00	0.40	0.00	8	13,773	105.1%	-0.034	0.0137	-0.101	0.004	-0.000
62.00	0.39	0.00	0.65	0.00	1	2	108.2%	-0.057	0.0205	-0.161	0.006	-0.000
63.00	0.24	0.00	0.70	0.00	1	15	99.8%	-0.068	0.0255	-0.170	0.007	-0.000
64.00	0.39	0.00	0.70	0.00	1	2	89.1%	-0.078	0.0315	-0.168	0.008	-0.000
65.00	0.05	0.00	0.05	0.00	6	20	48.0%	-0.016	0.0158	-0.024	0.002	-0.000
66.00	0.03	0.00	0.05	0.00	5	34	40.2%	-0.020	0.0233	-0.025	0.003	-0.000
67.00	0.20	0.05	0.20	0.00	2	7	45.9%	-0.087	0.0665	-0.094	0.008	-0.000
68.00	0.10	0.00	0.50	0.00	1	71	51.7%	-0.205	0.1059	-0.189	0.015	-0.001
69.00	0.40	0.25	0.65	0.20	12	206	44.4%	-0.305	0.1520	-0.199	0.018	-0.001
70.00	0.70	0.45	0.80	0.39	11	73	33.7%	-0.466	0.2273	-0.170	0.021	-0.002
71.00	1.25	1.15	1.40	0.00	23	128	34.7%	-0.681	0.1986	-0.155	0.019	-0.003
72.00	1.00	1.50	2.25	0.00	11	60	40.6%	-0.806	0.1305	-0.138	0.014	-0.003
73.00	1.70	2.60	3.40	0.00	4	59	59.7%	-0.812	0.0869	-0.201	0.014	-0.003
74.00	3.85	3.50	4.30	0.75	6	5	64.8%	-0.863	0.0650	-0.176	0.011	-0.004
75.00	3.25	4.20	5.30	0.00	2	25	74.6%	-0.883	0.0508	-0.183	0.010	-0.004
76.00	5.95	5.50	6.20	3.17	16	1	76.8%	-0.917	0.0383	-0.144	0.008	-0.004
80.00	9.80	9.40	10.40	-0.45	22	0	59.4%	-0.999	0.0015	0.006	0.000	-0.004
83.00	12.80	12.20	13.40	1.48	6	0	148.0%	-0.931	0.0173	-0.246	0.007	-0.004
84.00	13.76	13.50	14.30	1.40	36	0	78.1%	-0.999	0.0008	0.006	0.000	-0.005
86.00	15.80	15.50	16.40	0.39	12	0	110.9%	-0.993	0.0035	-0.019	0.001	-0.005
87.00	16.80	16.50	17.30	0.20	16	0	92.2%	-0.999	0.0006	0.007	0.000	-0.005
88.00	17.80	17.30	18.40	0.40	6	0	183.0%	-0.946	0.0115	-0.250	0.006	-0.005
89.00	18.71	18.20	19.40	0.21	16	0	189.6%	-0.948	0.0108	-0.251	0.006	-0.005
90.00	19.36	19.20	20.30	0.00	0	2	186.1%	-0.959	0.0091	-0.201	0.005	-0.005

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.