Options Chain for NORTHERN TR CORP COM (NTRS) - $97.17 as of 5/5/2025 8:48:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 50.50 | 54.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 50.00 | 45.40 | 49.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 40.50 | 44.60 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 35.60 | 39.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 30.50 | 34.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 25.70 | 29.70 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 20.70 | 24.80 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 15.90 | 19.90 | % | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 85.00 | 11.50 | 15.40 | % | 0 | 0 | 0.60 | 0.87 | 0.02 | -0.03 | 5/5/2025 3:59:55 PM EST | |||
| 90.00 | 8.60 | 9.00 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.76 | 0.03 | -0.04 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 4.90 | 5.20 | 6.10 | +2.90 | +90.63% | 3 | 2 | 0.29 | 0.60 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 2.20 | 2.65 | 3.00 | +0.40 | +15.39% | 1 | 9 | 0.27 | 0.38 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.75 | 1.05 | 0.96 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.17 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 0.20 | 0.35 | 0.35 | +0.09 | +34.62% | 2 | 1 | 0.24 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.35 | 0.02 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.70 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.90 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.05 | 2.40 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 80.00 | 0.40 | 1.25 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.06 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 85.00 | 0.75 | 1.00 | 0.76 | 0.00 | 0.00% | 0 | 48 | 0.36 | -0.13 | 0.02 | -0.03 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 90.00 | 1.40 | 1.75 | 1.36 | 0.00 | 0.00% | 0 | 4 | 0.32 | -0.24 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 95.00 | 2.80 | 3.10 | 2.80 | +0.20 | +7.70% | 1,486 | 28 | 0.29 | -0.40 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 100.00 | 5.20 | 5.60 | 5.15 | -0.05 | -0.97% | 207 | 100 | 0.26 | -0.62 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 8.50 | 9.10 | 7.88 | -5.72 | -42.06% | 2 | 0 | 0.42 | -0.83 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 110.00 | 11.20 | 15.30 | % | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 16.00 | 20.10 | % | 0 | 0 | 0.55 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 20.90 | 25.00 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 25.90 | 30.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 30.90 | 34.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 35.80 | 40.10 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |