Options Chain for NORTHERN TR CORP COM (NTRS) - $129.70 as of 9/3/2025 9:04:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 82.70 | 86.10 | 84.40 | % | 1.88 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 50.00 | 78.00 | 80.90 | 79.45 | % | 1.59 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 55.00 | 72.80 | 76.40 | 74.60 | % | 1.36 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 60.00 | 67.90 | 71.30 | 69.60 | 51.59 | 0.00 | 0.00% | 1.16 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/3/2025 3:59:57 PM EST |
| 65.00 | 62.70 | 65.80 | 64.25 | % | 0.99 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 70.00 | 57.90 | 61.10 | 59.50 | 58.70 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/3/2025 3:59:57 PM EST |
| 75.00 | 52.80 | 56.10 | 54.45 | 31.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/3/2025 3:59:57 PM EST |
| 80.00 | 47.70 | 50.80 | 49.25 | 12.36 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 9/3/2025 3:59:57 PM EST |
| 85.00 | 42.80 | 46.10 | 44.45 | % | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 90.00 | 37.70 | 41.30 | 39.50 | 41.37 | 0.00 | 0.00% | 0.44 | 0 | 11 | 0.88 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:57 PM EST |
| 95.00 | 32.90 | 35.80 | 34.35 | 37.80 | 0.00 | 0.00% | 0.36 | 0 | 151 | 0.71 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:57 PM EST |
| 100.00 | 28.40 | 30.90 | 29.65 | 27.60 | 0.00 | 0.00% | 0.30 | 0 | 110 | 0.63 | 0.99 | 0.00 | 0.00 | 7/14/2025 | 9/3/2025 3:59:57 PM EST |
| 105.00 | 23.70 | 25.90 | 24.80 | 10.30 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.53 | 0.94 | 0.01 | -0.02 | 6/17/2025 | 9/3/2025 3:59:57 PM EST |
| 110.00 | 18.60 | 21.10 | 19.85 | 18.30 | 0.00 | 0.00% | 0.18 | 0 | 108 | 0.46 | 0.92 | 0.01 | -0.03 | 8/19/2025 | 9/3/2025 3:59:57 PM EST |
| 115.00 | 15.00 | 16.30 | 15.65 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 143 | 0.31 | 0.85 | 0.01 | -0.04 | 8/22/2025 | 9/3/2025 3:59:57 PM EST |
| 120.00 | 10.40 | 12.40 | 11.40 | 11.05 | 0.00 | 0.00% | 0.10 | 0 | 129 | 0.30 | 0.77 | 0.02 | -0.05 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 125.00 | 6.70 | 7.70 | 7.20 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 351 | 0.25 | 0.66 | 0.03 | -0.05 | 8/28/2025 | 9/3/2025 3:59:57 PM EST |
| 130.00 | 4.00 | 5.00 | 4.50 | 3.70 | -0.50 | -11.91% | 0.03 | 4 | 377 | 0.26 | 0.50 | 0.04 | -0.05 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 135.00 | 1.95 | 3.00 | 2.48 | 1.85 | -0.05 | -2.64% | 0.02 | 2 | 680 | 0.27 | 0.32 | 0.03 | -0.04 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 140.00 | 0.70 | 1.40 | 1.05 | 0.80 | -0.10 | -11.12% | 0.01 | 2 | 2,299 | 0.24 | 0.19 | 0.02 | -0.03 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 145.00 | 0.15 | 0.80 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.23 | 0.10 | 0.02 | -0.02 | 7/21/2025 | 9/3/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.46 | 0.04 | 0.01 | -0.01 | 7/22/2025 | 9/3/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.02 | 0.00 | -0.01 | 7/3/2025 | 9/3/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.01 | 0.00 | 0.00 | 7/2/2025 | 9/3/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 9/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/3/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/3/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/3/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/3/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.14 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/3/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/3/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.94 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/3/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/3/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.65 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/3/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.56 | -0.01 | 0.00 | 0.00 | 7/18/2025 | 9/3/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 0.55 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.35 | -0.06 | 0.01 | -0.02 | 8/13/2025 | 9/3/2025 3:59:57 PM EST |
| 110.00 | 0.25 | 2.50 | 1.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.42 | -0.08 | 0.01 | -0.03 | 8/13/2025 | 9/3/2025 3:59:57 PM EST |
| 115.00 | 0.65 | 1.35 | 1.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.32 | -0.15 | 0.01 | -0.04 | 8/18/2025 | 9/3/2025 3:59:57 PM EST |
| 120.00 | 1.30 | 2.10 | 1.70 | 1.78 | +0.13 | +7.88% | 0.01 | 9 | 143 | 0.30 | -0.23 | 0.02 | -0.05 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 125.00 | 2.45 | 3.10 | 2.78 | 3.04 | -0.16 | -5.00% | 0.02 | 8 | 252 | 0.27 | -0.34 | 0.03 | -0.05 | 9/3/2025 | 9/3/2025 3:59:57 PM EST |
| 130.00 | 4.50 | 4.80 | 4.65 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.25 | -0.50 | 0.04 | -0.05 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 135.00 | 7.00 | 8.30 | 7.65 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.24 | -0.68 | 0.03 | -0.04 | 9/2/2025 | 9/3/2025 3:59:57 PM EST |
| 140.00 | 11.30 | 13.50 | 12.40 | % | 0.09 | 0 | 0 | 0.30 | -0.81 | 0.02 | -0.03 | 9/3/2025 3:59:57 PM EST | |||
| 145.00 | 14.80 | 18.00 | 16.40 | % | 0.11 | 0 | 0 | 0.42 | -0.90 | 0.02 | -0.02 | 9/3/2025 3:59:57 PM EST | |||
| 150.00 | 19.40 | 22.90 | 21.15 | % | 0.14 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 9/3/2025 3:59:57 PM EST | |||
| 155.00 | 24.40 | 28.00 | 26.20 | % | 0.17 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 9/3/2025 3:59:57 PM EST | |||
| 160.00 | 29.70 | 33.00 | 31.35 | % | 0.20 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 165.00 | 34.70 | 38.00 | 36.35 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST | |||
| 170.00 | 39.60 | 43.00 | 41.30 | % | 0.24 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:57 PM EST |