Options Chain for NORTHERN TR CORP COM (NTRS) - $130.43 as of 12/3/2025 2:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 75.00 | 79.20 | 77.10 | % | 1.40 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 60.00 | 70.00 | 74.20 | 72.10 | % | 1.20 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 65.00 | 65.00 | 69.30 | 67.15 | % | 1.03 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 70.00 | 60.00 | 64.30 | 62.15 | 58.97 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 3:59:57 PM EST |
| 75.00 | 55.00 | 59.30 | 57.15 | % | 0.76 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 80.00 | 50.00 | 54.30 | 52.15 | % | 0.65 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 85.00 | 45.00 | 49.20 | 47.10 | 24.13 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/3/2025 3:59:57 PM EST |
| 90.00 | 40.00 | 44.40 | 42.20 | % | 0.47 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 95.00 | 35.00 | 39.20 | 37.10 | 36.83 | 0.00 | 0.00% | 0.39 | 0 | 80 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/3/2025 3:59:57 PM EST |
| 100.00 | 30.10 | 34.30 | 32.20 | 32.80 | 0.00 | 0.00% | 0.32 | 0 | 71 | 0.76 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 25.10 | 29.00 | 27.05 | 26.73 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/3/2025 3:59:57 PM EST |
| 110.00 | 20.20 | 23.10 | 21.65 | 24.10 | 0.00 | 0.00% | 0.20 | 0 | 44 | 0.48 | 0.96 | 0.01 | -0.01 | 11/12/2025 | 12/3/2025 3:59:57 PM EST |
| 115.00 | 15.30 | 18.60 | 16.95 | 14.02 | 0.00 | 0.00% | 0.15 | 0 | 97 | 0.44 | 0.90 | 0.01 | -0.02 | 10/24/2025 | 12/3/2025 3:59:57 PM EST |
| 120.00 | 10.80 | 14.20 | 12.50 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.39 | 0.82 | 0.02 | -0.04 | 11/10/2025 | 12/3/2025 3:59:57 PM EST |
| 125.00 | 7.70 | 10.10 | 8.90 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 193 | 0.27 | 0.72 | 0.03 | -0.05 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 130.00 | 4.90 | 6.80 | 5.85 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.28 | 0.57 | 0.03 | -0.05 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 135.00 | 2.45 | 3.20 | 2.83 | 2.95 | +0.09 | +3.15% | 0.02 | 7 | 91 | 0.23 | 0.40 | 0.04 | -0.05 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 140.00 | 0.70 | 1.95 | 1.33 | 1.38 | +0.23 | +20.00% | 0.01 | 6 | 928 | 0.23 | 0.21 | 0.03 | -0.03 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 0.35 | 0.65 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.22 | 0.08 | 0.02 | -0.02 | 12/2/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 0.10 | 0.35 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.22 | 0.03 | 0.01 | -0.01 | 12/1/2025 | 12/3/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.38 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.29 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/3/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/3/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/3/2025 3:59:57 PM EST |
| 85.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.69 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.63 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/3/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.59 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 3:59:57 PM EST |
| 110.00 | 0.20 | 0.40 | 0.30 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.32 | -0.04 | 0.01 | -0.01 | 11/21/2025 | 12/3/2025 3:59:57 PM EST |
| 115.00 | 0.15 | 0.80 | 0.48 | 1.12 | +0.52 | +86.67% | 0.00 | 2 | 76 | 0.27 | -0.10 | 0.01 | -0.02 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 120.00 | 0.60 | 1.25 | 0.93 | 1.42 | -0.04 | -2.74% | 0.01 | 1 | 33 | 0.26 | -0.18 | 0.02 | -0.04 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 125.00 | 1.30 | 3.00 | 2.15 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.27 | -0.28 | 0.03 | -0.05 | 11/28/2025 | 12/3/2025 3:59:57 PM EST |
| 130.00 | 3.00 | 4.90 | 3.95 | 3.90 | -0.30 | -7.15% | 0.03 | 13 | 141 | 0.26 | -0.43 | 0.03 | -0.05 | 12/3/2025 | 12/3/2025 3:59:57 PM EST |
| 135.00 | 4.20 | 8.20 | 6.20 | 11.30 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.23 | -0.60 | 0.04 | -0.05 | 10/14/2025 | 12/3/2025 3:59:57 PM EST |
| 140.00 | 8.70 | 11.70 | 10.20 | 15.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.25 | -0.79 | 0.03 | -0.03 | 7/7/2025 | 12/3/2025 3:59:57 PM EST |
| 145.00 | 13.10 | 15.30 | 14.20 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.23 | -0.92 | 0.02 | -0.02 | 7/1/2025 | 12/3/2025 3:59:57 PM EST |
| 150.00 | 16.80 | 20.70 | 18.75 | % | 0.12 | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 12/3/2025 3:59:57 PM EST | |||
| 155.00 | 21.70 | 25.70 | 23.70 | % | 0.15 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 160.00 | 26.70 | 30.70 | 28.70 | % | 0.18 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 165.00 | 31.60 | 35.70 | 33.65 | % | 0.20 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 170.00 | 36.60 | 40.70 | 38.65 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 175.00 | 41.60 | 45.70 | 43.65 | % | 0.25 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 180.00 | 46.70 | 50.70 | 48.70 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST | |||
| 185.00 | 51.60 | 55.70 | 53.65 | % | 0.29 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:57 PM EST |