Options Chain for NORTHERN TR CORP COM (NTRS) - $140.09 as of 12/12/2025 12:15:53 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 | 62.10 | 64.40 | 63.25 | % | 0.84 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 80.00 | 57.10 | 59.90 | 58.50 | % | 0.73 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 85.00 | 51.90 | 55.00 | 53.45 | % | 0.63 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 90.00 | 47.10 | 49.40 | 48.25 | % | 0.54 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 95.00 | 42.10 | 44.40 | 43.25 | % | 0.46 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 100.00 | 36.90 | 39.40 | 38.15 | % | 0.38 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 105.00 | 32.40 | 34.90 | 33.65 | 26.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/12/2025 10:58:55 AM EST |
| 110.00 | 27.40 | 29.90 | 28.65 | 29.40 | +6.00 | +25.65% | 0.26 | 1 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 10:58:55 AM EST |
| 115.00 | 22.00 | 24.90 | 23.45 | % | 0.20 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 120.00 | 17.40 | 19.90 | 18.65 | 7.61 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 10:58:55 AM EST |
| 125.00 | 12.50 | 15.00 | 13.75 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 10:58:55 AM EST |
| 130.00 | 7.70 | 10.00 | 8.85 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 132 | 0.71 | 0.97 | 0.01 | -0.05 | 12/11/2025 | 12/12/2025 10:58:55 AM EST |
| 135.00 | 3.70 | 4.30 | 4.00 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.52 | 0.82 | 0.06 | -0.13 | 12/11/2025 | 12/12/2025 10:58:55 AM EST |
| 140.00 | 0.85 | 1.20 | 1.03 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.25 | 0.41 | 0.10 | -0.14 | 12/11/2025 | 12/12/2025 10:58:55 AM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.24 | 0.07 | 0.03 | -0.04 | 12/10/2025 | 12/12/2025 10:58:55 AM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.51 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/12/2025 10:58:55 AM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 10:58:55 AM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 10:58:55 AM EST |
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 180.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 185.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 10:58:55 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.18 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/12/2025 10:58:55 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/12/2025 10:58:55 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 10:58:55 AM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 10:58:55 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 10:58:55 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 10:58:55 AM EST |
| 130.00 | 0.10 | 0.30 | 0.20 | 0.10 | -0.13 | -56.53% | 0.00 | 1 | 155 | 0.35 | -0.03 | 0.01 | -0.05 | 12/12/2025 | 12/12/2025 10:58:55 AM EST |
| 135.00 | 0.50 | 0.90 | 0.70 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.22 | -0.18 | 0.06 | -0.13 | 12/11/2025 | 12/12/2025 10:58:55 AM EST |
| 140.00 | 2.55 | 3.00 | 2.78 | 6.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.38 | -0.59 | 0.10 | -0.14 | 12/9/2025 | 12/12/2025 10:58:55 AM EST |
| 145.00 | 5.10 | 8.20 | 6.65 | % | 0.05 | 0 | 0 | 0.40 | -0.93 | 0.03 | -0.04 | 12/12/2025 10:58:55 AM EST | |||
| 150.00 | 10.20 | 12.70 | 11.45 | % | 0.08 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 155.00 | 15.20 | 18.20 | 16.70 | 26.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/12/2025 10:58:55 AM EST |
| 160.00 | 20.20 | 22.70 | 21.45 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 165.00 | 25.20 | 27.60 | 26.40 | % | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 170.00 | 30.20 | 32.90 | 31.55 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 175.00 | 35.20 | 38.10 | 36.65 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 180.00 | 40.20 | 43.10 | 41.65 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST | |||
| 185.00 | 45.20 | 47.90 | 46.55 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:58:55 AM EST |