Options Chain for NORTHERN TR CORP COM (NTRS) - $133.24 as of 10/3/2025 3:12:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 55.80 | 59.90 | 57.85 | % | 0.77 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 50.90 | 55.00 | 52.95 | % | 0.66 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 46.20 | 50.20 | 48.20 | % | 0.57 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 41.20 | 45.30 | 43.25 | % | 0.48 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 36.20 | 40.20 | 38.20 | % | 0.40 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 31.30 | 35.50 | 33.40 | % | 0.33 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 26.50 | 30.40 | 28.45 | % | 0.27 | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 110.00 | 21.90 | 25.90 | 23.90 | % | 0.22 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 115.00 | 17.20 | 21.10 | 19.15 | 21.33 | 0.00 | 0.00% | 0.17 | 0 | 30 | 0.37 | 0.87 | 0.01 | -0.04 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 13.00 | 17.00 | 15.00 | 14.68 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.36 | 0.79 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 10.60 | 11.70 | 11.15 | 11.40 | +1.60 | +16.33% | 0.09 | 2 | 7 | 0.35 | 0.71 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 7.20 | 8.40 | 7.80 | 8.20 | +0.52 | +6.78% | 0.06 | 2 | 31 | 0.32 | 0.60 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 5.00 | 6.00 | 5.50 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.33 | 0.48 | 0.03 | -0.07 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 3.00 | 4.00 | 3.50 | 3.58 | -0.52 | -12.69% | 0.03 | 19 | 1,979 | 0.32 | 0.36 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 1.95 | 2.60 | 2.28 | 2.09 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.32 | 0.26 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 150.00 | 1.15 | 1.55 | 1.35 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.32 | 0.17 | 0.02 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 155.00 | 0.65 | 1.25 | 0.95 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.34 | 0.11 | 0.01 | -0.03 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 160.00 | 0.35 | 0.90 | 0.63 | % | 0.00 | 0 | 0 | 0.34 | 0.07 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.44 | 0.04 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 105.00 | 0.05 | 1.10 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.40 | -0.07 | 0.01 | -0.03 | 9/17/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 0.55 | 1.45 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.09 | 0.01 | -0.03 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 1.00 | 1.55 | 1.28 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.13 | 0.01 | -0.04 | 9/10/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 1.60 | 2.40 | 2.00 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.34 | -0.21 | 0.02 | -0.05 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 2.70 | 3.50 | 3.10 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.33 | -0.29 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 4.30 | 5.30 | 4.80 | 5.20 | -0.20 | -3.71% | 0.04 | 1 | 30 | 0.32 | -0.40 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 6.60 | 7.90 | 7.25 | 7.30 | -0.70 | -8.75% | 0.05 | 1 | 27 | 0.32 | -0.52 | 0.03 | -0.07 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 9.70 | 10.70 | 10.20 | 11.52 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.64 | 0.02 | -0.06 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 13.50 | 14.50 | 14.00 | % | 0.10 | 0 | 0 | 0.31 | -0.74 | 0.02 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 150.00 | 16.50 | 20.60 | 18.55 | % | 0.12 | 0 | 0 | 0.45 | -0.83 | 0.02 | -0.04 | 10/3/2025 3:59:54 PM EST | |||
| 155.00 | 21.10 | 25.00 | 23.05 | % | 0.15 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 160.00 | 25.70 | 29.80 | 27.75 | % | 0.17 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.02 | 10/3/2025 3:59:54 PM EST | |||
| 165.00 | 30.50 | 34.70 | 32.60 | % | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 170.00 | 35.70 | 39.70 | 37.70 | % | 0.22 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 175.00 | 40.60 | 44.70 | 42.65 | % | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 180.00 | 45.80 | 49.70 | 47.75 | % | 0.27 | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 185.00 | 50.60 | 54.70 | 52.65 | % | 0.28 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |