Options Chain for NORTHERN TR CORP COM (NTRS) - $140.70 as of 12/26/2025 1:34:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 53.60 | 57.60 | 55.60 | % | 0.65 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 90.00 | 48.60 | 52.70 | 50.65 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 95.00 | 43.70 | 47.70 | 45.70 | % | 0.48 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 100.00 | 38.90 | 42.90 | 40.90 | % | 0.41 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 105.00 | 34.20 | 37.60 | 35.90 | % | 0.34 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 110.00 | 29.30 | 32.70 | 31.00 | % | 0.28 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 115.00 | 25.30 | 28.00 | 26.65 | % | 0.23 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 120.00 | 19.60 | 23.60 | 21.60 | 21.83 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.48 | 0.93 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 125.00 | 15.10 | 18.70 | 16.90 | % | 0.14 | 0 | 0 | 0.41 | 0.87 | 0.01 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 130.00 | 10.80 | 15.00 | 12.90 | % | 0.10 | 0 | 0 | 0.40 | 0.80 | 0.02 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 135.00 | 6.90 | 11.10 | 9.00 | % | 0.07 | 0 | 0 | 0.25 | 0.68 | 0.02 | -0.06 | 12/26/2025 3:59:51 PM EST | |||
| 140.00 | 5.10 | 6.40 | 5.75 | % | 0.04 | 0 | 0 | 0.24 | 0.55 | 0.03 | -0.06 | 12/26/2025 3:59:51 PM EST | |||
| 145.00 | 3.10 | 5.50 | 4.30 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.27 | 0.42 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 150.00 | 0.45 | 2.00 | 1.23 | 1.70 | % | 0.01 | 12 | 0 | 0.18 | 0.31 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:51 PM EST | |
| 155.00 | 0.55 | 0.90 | 0.73 | % | 0.00 | 0 | 0 | 0.21 | 0.22 | 0.02 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 160.00 | 0.15 | 1.30 | 0.73 | % | 0.00 | 0 | 0 | 0.24 | 0.15 | 0.01 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.30 | 0.09 | 0.01 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.35 | 0.05 | 0.01 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 110.00 | 0.05 | 1.15 | 0.60 | % | 0.01 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 115.00 | 0.20 | 0.85 | 0.53 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 120.00 | 0.45 | 1.10 | 0.78 | % | 0.01 | 0 | 0 | 0.32 | -0.07 | 0.01 | -0.03 | 12/26/2025 3:59:51 PM EST | |||
| 125.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.24 | -0.13 | 0.01 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 130.00 | 0.60 | 2.45 | 1.53 | % | 0.01 | 0 | 0 | 0.25 | -0.20 | 0.02 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 135.00 | 1.20 | 4.80 | 3.00 | 3.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | -0.32 | 0.02 | -0.06 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 140.00 | 4.30 | 6.70 | 5.50 | % | 0.04 | 0 | 0 | 0.27 | -0.45 | 0.03 | -0.06 | 12/26/2025 3:59:51 PM EST | |||
| 145.00 | 6.80 | 8.30 | 7.55 | % | 0.05 | 0 | 0 | 0.24 | -0.58 | 0.03 | -0.06 | 12/26/2025 3:59:51 PM EST | |||
| 150.00 | 9.30 | 12.40 | 10.85 | % | 0.07 | 0 | 0 | 0.31 | -0.69 | 0.02 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 155.00 | 13.60 | 17.00 | 15.30 | % | 0.10 | 0 | 0 | 0.35 | -0.78 | 0.02 | -0.05 | 12/26/2025 3:59:51 PM EST | |||
| 160.00 | 17.80 | 22.00 | 19.90 | % | 0.12 | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.04 | 12/26/2025 3:59:51 PM EST | |||
| 165.00 | 22.90 | 27.10 | 25.00 | % | 0.15 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 170.00 | 27.90 | 32.10 | 30.00 | % | 0.18 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 175.00 | 32.90 | 37.10 | 35.00 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 180.00 | 37.90 | 42.10 | 40.00 | % | 0.22 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 185.00 | 42.90 | 47.10 | 45.00 | % | 0.24 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 190.00 | 47.90 | 52.10 | 50.00 | % | 0.26 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 195.00 | 52.90 | 57.00 | 54.95 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:51 PM EST |