Home Options NTRChain

NTR

Nutrien Ltd.Close $69.40EOD only

Max Pain

$65.00

Next expiry Aug 21, 2026

Expected Move

±$1.45

2.1% from close

Price Gap

-4.40

Distance to max pain

IV Rank

Low premium

P/C OI

0.90

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

NTR Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
50.00	10.91	18.50	20.20	0.00	0	10	252.5%	0.939	0.0076	-0.324	0.008	0.004
55.00	11.05	13.60	15.20	0.00	1	4	50.0%	1.000	0.0000	-0.006	0.000	0.005
59.00	9.60	9.70	11.00	0.00	4	9	137.7%	0.914	0.0181	-0.233	0.010	0.004
60.00	9.40	8.70	9.90	1.14	1	481	120.4%	0.918	0.0200	-0.198	0.010	0.004
62.00	6.40	6.70	8.10	0.00	2	2	112.7%	0.877	0.0288	-0.247	0.013	0.004
62.50	5.73	6.20	7.60	0.00	2	190	107.3%	0.870	0.0313	-0.244	0.013	0.004
63.00	5.54	5.70	7.10	0.00	1	1	102.0%	0.864	0.0341	-0.240	0.014	0.004
64.00	5.21	4.70	5.90	3.39	1	1	80.3%	0.876	0.0406	-0.179	0.013	0.005
65.00	4.30	4.20	4.50	0.86	295	1,180	43.2%	0.956	0.0345	-0.050	0.006	0.005
66.00	3.20	2.75	4.00	2.20	1	7	64.3%	0.815	0.0660	-0.186	0.017	0.004
67.00	2.52	1.70	2.70	0.45	12	72	39.1%	0.846	0.0963	-0.104	0.015	0.005
67.50	2.02	1.85	2.20	0.64	11	2,592	33.8%	0.824	0.1214	-0.098	0.016	0.005
68.00	1.65	1.45	1.80	0.74	23	284	32.7%	0.762	0.1502	-0.112	0.019	0.004
69.00	0.99	0.75	1.05	0.36	14	374	28.9%	0.598	0.2127	-0.122	0.024	0.003
70.00	0.45	0.35	0.90	0.10	78	1,695	40.4%	0.418	0.1537	-0.169	0.025	0.002
71.00	0.33	0.15	0.35	0.18	14	49	32.1%	0.225	0.1483	-0.103	0.019	0.001
72.00	0.25	0.00	0.20	0.10	8	71	34.2%	0.123	0.0947	-0.074	0.013	0.001
72.50	0.10	0.00	0.15	0.05	3	1,503	35.2%	0.089	0.0731	-0.060	0.010	0.001
73.00	0.05	0.00	0.20	0.00	2	32	42.4%	0.099	0.0653	-0.078	0.011	0.001
74.00	1.05	0.00	0.05	0.00	1	12	36.1%	0.027	0.0271	-0.024	0.004	0.000
75.00	0.03	0.00	0.45	-0.05	1	1,200	59.2%	0.079	0.0395	-0.092	0.009	0.000
77.50	0.05	0.00	0.05	0.00	1	53	50.0%	0.008	0.0070	-0.012	0.001	0.000
78.00	0.45	0.00	0.15	0.00	25	59	63.1%	0.022	0.0134	-0.035	0.003	0.000
79.00	0.25	0.00	0.15	0.00	51	74	68.6%	0.020	0.0114	-0.035	0.003	0.000
80.00	0.02	0.00	0.10	0.00	1	49	69.1%	0.013	0.0076	-0.024	0.002	0.000
85.00	0.05	0.00	0.30	0.00	1	15	111.5%	0.026	0.0085	-0.070	0.004	0.000
90.00	0.25	0.00	0.40	0.00	25	18	143.4%	0.027	0.0068	-0.093	0.004	0.000
100.00	0.05	0.00	0.65	0.00	0	24	205.1%	0.031	0.0054	-0.150	0.004	0.000
105.00	0.05	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
47.50	0.01	0.00	0.10	0.00	1	1	165.6%	-0.005	0.0013	-0.023	0.001	-0.000
50.00	0.09	0.00	0.10	0.00	1	14	145.3%	-0.005	0.0017	-0.023	0.001	-0.000
52.50	0.08	0.00	0.10	0.00	1	3	126.6%	-0.006	0.0022	-0.024	0.001	-0.000
55.00	0.10	0.00	0.05	0.00	35	3,573	97.7%	-0.004	0.0018	-0.011	0.001	-0.000
56.00	0.20	0.00	0.10	0.00	0	20	100.8%	-0.008	0.0036	-0.024	0.001	-0.000
57.50	0.05	0.00	0.10	-0.03	9,055	9,216	89.8%	-0.009	0.0044	-0.023	0.002	-0.000
58.00	0.10	0.00	0.10	0.00	1	1	85.9%	-0.009	0.0047	-0.023	0.002	-0.000
59.00	0.11	0.00	0.10	0.00	1	1	78.9%	-0.010	0.0056	-0.023	0.002	-0.000
60.00	0.08	0.00	0.10	0.00	3	436	71.9%	-0.012	0.0067	-0.023	0.002	-0.000
61.00	0.07	0.00	0.10	0.00	1	107	65.2%	-0.013	0.0083	-0.023	0.002	-0.000
62.00	0.19	0.00	0.10	0.00	1	5	58.2%	-0.015	0.0103	-0.023	0.002	-0.000
62.50	0.04	0.00	0.15	0.00	9	485	59.0%	-0.023	0.0148	-0.034	0.003	-0.000
63.00	0.17	0.00	0.05	0.00	2	220	51.2%	-0.017	0.0132	-0.023	0.003	-0.000
64.00	0.22	0.00	0.10	0.00	2	431	51.0%	-0.037	0.0254	-0.043	0.005	-0.000
65.00	0.08	0.00	0.05	-0.04	12	355	37.1%	-0.024	0.0243	-0.022	0.004	-0.000
66.00	0.15	0.00	0.20	0.00	12	20	42.8%	-0.093	0.0617	-0.074	0.010	-0.001
67.00	0.35	0.05	0.25	0.00	5	15	36.4%	-0.137	0.0958	-0.083	0.014	-0.001
67.50	0.62	0.10	0.30	0.00	2	145	33.9%	-0.176	0.1214	-0.090	0.016	-0.001
68.00	0.65	0.10	0.50	0.00	14	17	36.8%	-0.262	0.1405	-0.123	0.020	-0.002
69.00	0.60	0.40	0.70	-0.87	40	18	30.7%	-0.407	0.2012	-0.121	0.024	-0.002
70.00	1.14	1.00	1.30	-0.83	3	108	33.4%	-0.602	0.1839	-0.130	0.024	-0.004
71.00	2.95	1.50	2.45	0.00	0	14	51.8%	-0.675	0.1105	-0.189	0.023	-0.004
72.00	4.08	2.55	3.30	0.00	4	14	57.3%	-0.750	0.0881	-0.184	0.020	-0.005
72.50	4.54	2.75	3.80	0.00	2	403	62.5%	-0.769	0.0773	-0.193	0.019	-0.005
73.00	3.98	3.40	4.20	-1.10	2	1	63.1%	-0.802	0.0701	-0.177	0.017	-0.005
74.00	4.95	4.40	5.00	-1.17	2	1	62.2%	-0.865	0.0554	-0.134	0.014	-0.005
75.00	5.96	5.40	6.40	-1.06	2	0	64.3%	-0.903	0.0426	-0.108	0.011	-0.006
76.00	6.95	6.20	7.10	-1.05	6	2	84.1%	-0.875	0.0390	-0.174	0.013	-0.006
90.00	20.05	20.00	21.40	0.00	0	0	127.0%	-0.986	0.0045	-0.037	0.002	-0.007
95.00	28.35	25.40	26.40	0.00	0	0	179.7%	-0.967	0.0064	-0.126	0.005	-0.008
100.00	30.85	30.30	31.10	-2.49	10	0	168.0%	-0.990	0.0026	-0.036	0.002	-0.008

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.