Options Chain for NORTHERN TR CORP COM (NTRS) - $97.15 as of 3/31/2025 4:44:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.40 | 55.40 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 47.50 | 49.00 | 52.90 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 46.50 | 50.50 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 41.40 | 45.50 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 36.40 | 40.50 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 31.40 | 35.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 70.00 | 26.60 | 30.50 | 37.70 | 0.00 | 0.00% | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 21.60 | 25.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 77.50 | 20.30 | 21.70 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 16.70 | 19.30 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.02 | 10/4/2024 | 3/31/2025 2:59:03 PM EST |
| 82.50 | 14.20 | 17.00 | 29.53 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.97 | 0.01 | -0.03 | 2/25/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 11.90 | 14.20 | 11.79 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.94 | 0.01 | -0.04 | 3/13/2025 | 3/31/2025 2:59:03 PM EST |
| 87.50 | 9.50 | 11.80 | 17.69 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.91 | 0.02 | -0.05 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 9.00 | 9.70 | 8.20 | 0.00 | 0.00% | 0 | 52 | 0.39 | 0.86 | 0.03 | -0.06 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 92.50 | 6.80 | 7.00 | 9.60 | 0.00 | 0.00% | 0 | 46 | 0.35 | 0.79 | 0.04 | -0.07 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 4.80 | 5.00 | 3.90 | -1.40 | -26.42% | 8 | 161 | 0.33 | 0.70 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 97.50 | 3.00 | 3.30 | 3.07 | +0.41 | +15.42% | 23 | 118 | 0.31 | 0.56 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 1.70 | 1.90 | 1.90 | -1.90 | -50.00% | 168 | 187 | 0.29 | 0.40 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 0.30 | 0.45 | 0.37 | -0.03 | -7.50% | 162 | 466 | 0.27 | 0.13 | 0.04 | -0.04 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.38 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 0.45 | 0.05 | -0.45 | -90.00% | 10 | 375 | 0.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 89 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.20 | 0.05 | -0.37 | -88.10% | 5 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.56 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/31/2025 2:59:03 PM EST |
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 2:59:03 PM EST |
| 47.50 | 0.00 | 0.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 50.00 | 0.00 | 0.45 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.67 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 3/31/2025 2:59:03 PM EST |
| 65.00 | 0.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 3/31/2025 2:59:03 PM EST |
| 70.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 2:59:03 PM EST |
| 75.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 30 | 0.86 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/31/2025 2:59:03 PM EST |
| 77.50 | 0.00 | 2.20 | 2.50 | 0.00 | 0.00% | 0 | 13 | 1.21 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 3/31/2025 2:59:03 PM EST |
| 80.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.69 | -0.01 | 0.00 | -0.02 | 11/7/2024 | 3/31/2025 2:59:03 PM EST |
| 82.50 | 0.00 | 0.40 | 0.56 | 0.00 | 0.00% | 0 | 23 | 0.58 | -0.03 | 0.01 | -0.03 | 3/11/2025 | 3/31/2025 2:59:03 PM EST |
| 85.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.44 | -0.06 | 0.01 | -0.04 | 3/19/2025 | 3/31/2025 2:59:03 PM EST |
| 87.50 | 0.25 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 388 | 0.39 | -0.09 | 0.02 | -0.05 | 3/24/2025 | 3/31/2025 2:59:03 PM EST |
| 90.00 | 0.40 | 0.90 | 1.60 | 0.00 | 0.00% | 0 | 43 | 0.39 | -0.14 | 0.03 | -0.06 | 3/12/2025 | 3/31/2025 2:59:03 PM EST |
| 92.50 | 0.70 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 118 | 0.34 | -0.21 | 0.04 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 95.00 | 1.20 | 1.35 | 1.60 | +0.08 | +5.27% | 6 | 119 | 0.32 | -0.30 | 0.05 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 97.50 | 1.95 | 2.10 | 2.70 | +0.90 | +50.00% | 7 | 74 | 0.30 | -0.44 | 0.06 | -0.08 | 3/31/2025 | 3/31/2025 2:59:03 PM EST |
| 100.00 | 3.10 | 3.40 | 2.97 | 0.00 | 0.00% | 0 | 388 | 0.28 | -0.60 | 0.07 | -0.07 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 105.00 | 6.60 | 7.00 | 7.50 | 0.00 | 0.00% | 0 | 912 | 0.25 | -0.87 | 0.04 | -0.04 | 3/28/2025 | 3/31/2025 2:59:03 PM EST |
| 110.00 | 11.30 | 13.60 | 10.50 | 0.00 | 0.00% | 0 | 8 | 0.70 | -0.97 | 0.01 | -0.01 | 3/20/2025 | 3/31/2025 2:59:03 PM EST |
| 115.00 | 15.80 | 18.60 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:03 PM EST |
| 120.00 | 20.60 | 23.50 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:03 PM EST |
| 125.00 | 25.80 | 28.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 130.00 | 31.00 | 33.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 135.00 | 35.00 | 38.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST | |||
| 140.00 | 39.70 | 43.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:03 PM EST |