Options Chain for NORTHERN TR CORP COM (NTRS) - $97.15 as of 3/28/2025 8:34:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.80 | 44.60 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 35.80 | 39.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 30.90 | 34.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 26.00 | 29.90 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 21.10 | 25.10 | % | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 16.00 | 20.50 | % | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 11.50 | 15.30 | % | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 9.40 | 10.40 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.75 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 95.00 | 5.70 | 6.40 | % | 0 | 0 | 0.33 | 0.62 | 0.03 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 3.20 | 3.40 | 4.90 | 0.00 | 0.00% | 0 | 36 | 0.30 | 0.44 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 1.50 | 1.70 | 2.65 | 0.00 | 0.00% | 0 | 5 | 0.29 | 0.26 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 0.55 | 0.80 | % | 0 | 0 | 0.28 | 0.14 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 0.20 | 0.35 | % | 0 | 0 | 0.28 | 0.07 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 0.38 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 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 | 1.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.25 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 75.00 | 0.10 | 1.60 | % | 0 | 0 | 0.53 | -0.05 | 0.01 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 0.50 | 0.65 | % | 0 | 0 | 0.41 | -0.10 | 0.01 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 0.90 | 1.05 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.16 | 0.02 | -0.04 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 90.00 | 1.75 | 1.90 | % | 0 | 0 | 0.34 | -0.25 | 0.02 | -0.05 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 3.20 | 3.40 | 2.15 | 0.00 | 0.00% | 0 | 20 | 0.32 | -0.38 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 100.00 | 5.00 | 6.40 | 3.40 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.56 | 0.04 | -0.05 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 105.00 | 8.70 | 9.10 | 6.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.74 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 110.00 | 10.50 | 14.10 | % | 0 | 0 | 0.42 | -0.86 | 0.02 | -0.03 | 3/28/2025 3:59:55 PM EST | |||
| 115.00 | 15.50 | 20.10 | % | 0 | 0 | 0.46 | -0.93 | 0.01 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 120.00 | 20.80 | 24.70 | % | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 125.00 | 26.20 | 29.70 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 130.00 | 30.70 | 34.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 135.00 | 35.50 | 39.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 140.00 | 41.20 | 44.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 145.00 | 45.70 | 49.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |