Options Chain for NORTHERN TR CORP COM (NTRS) - $110.98 as of 6/19/2025 8:08:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 64.10 | 68.30 | % | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 50.00 | 58.80 | 63.20 | % | 0 | 0 | 8.43 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 55.00 | 53.80 | 58.20 | % | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 60.00 | 48.80 | 53.20 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 65.00 | 44.10 | 48.20 | % | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 70.00 | 39.10 | 43.20 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 75.00 | 34.10 | 38.10 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 80.00 | 29.10 | 33.10 | 20.70 | 0.00 | 0.00% | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 24.10 | 28.10 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 90.00 | 19.10 | 23.00 | 18.18 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 95.00 | 14.10 | 18.00 | 11.54 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:03 PM EST |
| 100.00 | 9.40 | 13.00 | 7.72 | 0.00 | 0.00% | 0 | 14 | 1.86 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 4.30 | 8.10 | 6.15 | +1.25 | +25.51% | 6 | 58 | 1.10 | 0.93 | 0.03 | -0.14 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 110.00 | 1.40 | 3.30 | 1.50 | +0.40 | +36.37% | 4,614 | 6,575 | 0.40 | 0.64 | 0.11 | -0.30 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 0.00 | 0.50 | 0.50 | +0.25 | +100.00% | 66 | 366 | 0.56 | 0.11 | 0.06 | -0.14 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 120.00 | 0.10 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 46 | 0.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 0.00 | 2.15 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:03 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 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 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 6/18/2025 3:29:03 PM EST |
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 5.37 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:03 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 80.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 6 | 4.15 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 68 | 3.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 90.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 16 | 3.04 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:03 PM EST |
| 95.00 | 0.00 | 0.30 | 0.05 | -0.06 | -54.55% | 1 | 2,521 | 1.53 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 100.00 | 0.00 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 432 | 1.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 0.05 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 832 | 0.50 | -0.07 | 0.03 | -0.14 | 6/17/2025 | 6/18/2025 3:29:03 PM EST |
| 110.00 | 0.35 | 2.65 | 0.50 | -0.80 | -61.54% | 22 | 85 | 0.40 | -0.36 | 0.11 | -0.30 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 2.40 | 4.40 | 2.80 | -4.10 | -59.42% | 2 | 2 | 0.77 | -0.89 | 0.06 | -0.14 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 120.00 | 7.00 | 11.10 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 125.00 | 12.00 | 16.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 130.00 | 16.90 | 21.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 135.00 | 21.90 | 26.10 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |