Options Chain for NORTHERN TR CORP COM (NTRS) - $110.82 as of 2/4/2025 2:56:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.60 | 58.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 49.60 | 53.80 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 65.00 | 44.80 | 48.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 39.70 | 43.90 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 75.00 | 34.70 | 39.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 29.70 | 33.90 | 30.61 | 0.00 | 0.00% | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 24.80 | 29.00 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 19.50 | 24.00 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 14.90 | 19.50 | % | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 100.00 | 9.90 | 14.50 | % | 0 | 0 | 0.45 | 0.89 | 0.02 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 105.00 | 5.70 | 10.50 | 8.48 | 0.00 | 0.00% | 0 | 20 | 0.26 | 0.77 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 4.00 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.58 | 0.05 | -0.04 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 1.65 | 1.85 | 1.85 | +0.10 | +5.72% | 1 | 60 | 0.20 | 0.34 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 0.50 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 61 | 0.20 | 0.16 | 0.03 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 51 | 0.20 | 0.06 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 0.32 | 0.02 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.70 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.70 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.70 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.70 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 1.65 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 1.85 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 95.00 | 0.15 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.05 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 100.00 | 0.35 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.11 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 105.00 | 1.10 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.23 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 110.00 | 2.55 | 2.75 | 2.90 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.42 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 115.00 | 5.20 | 5.50 | 4.56 | 0.00 | 0.00% | 0 | 307 | 0.21 | -0.66 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 120.00 | 9.10 | 9.40 | 10.40 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.84 | 0.03 | -0.02 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 125.00 | 11.70 | 15.90 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 130.00 | 16.20 | 21.00 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 135.00 | 21.30 | 26.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 140.00 | 26.50 | 30.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 145.00 | 31.50 | 35.60 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 150.00 | 36.50 | 41.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |