Options Chain for NORTHERN TR CORP COM (NTRS) - $105.78 as of 5/27/2025 3:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.80 | 60.30 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 55.00 | 51.80 | 55.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 60.00 | 46.80 | 50.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 65.00 | 41.80 | 45.70 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 70.00 | 36.80 | 40.80 | 33.54 | 0.00 | 0.00% | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 31.90 | 35.50 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:04 PM EST |
| 80.00 | 26.90 | 30.90 | 13.96 | 0.00 | 0.00% | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 23.70 | 24.00 | 20.85 | 0.00 | 0.00% | 0 | 31 | 0.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:59:04 PM EST |
| 90.00 | 17.70 | 20.30 | 5.76 | 0.00 | 0.00% | 0 | 33 | 0.51 | 0.96 | 0.01 | -0.01 | 4/23/2025 | 5/27/2025 2:59:04 PM EST |
| 95.00 | 14.10 | 15.20 | 13.76 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.90 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 2:59:04 PM EST |
| 97.50 | 10.30 | 13.00 | 5.10 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.86 | 0.02 | -0.02 | 5/7/2025 | 5/27/2025 2:59:04 PM EST |
| 100.00 | 8.30 | 10.70 | 9.20 | 0.00 | 0.00% | 0 | 23 | 0.33 | 0.79 | 0.02 | -0.03 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 105.00 | 6.20 | 7.20 | 4.70 | 0.00 | 0.00% | 0 | 62 | 0.29 | 0.65 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 110.00 | 3.40 | 3.60 | 3.30 | +1.00 | +43.48% | 10 | 143 | 0.26 | 0.46 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 115.00 | 1.55 | 1.75 | 1.45 | +0.35 | +31.82% | 2 | 322 | 0.24 | 0.28 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 120.00 | 0.60 | 0.75 | 2.14 | 0.00 | 0.00% | 0 | 87 | 0.23 | 0.13 | 0.02 | -0.02 | 4/30/2025 | 5/27/2025 2:59:04 PM EST |
| 125.00 | 0.00 | 1.40 | 0.29 | 0.00 | 0.00% | 0 | 236 | 0.24 | 0.06 | 0.01 | -0.01 | 3/21/2025 | 5/27/2025 2:59:04 PM EST |
| 130.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 92 | 0.33 | 0.02 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 2:59:04 PM EST |
| 135.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 2:59:04 PM EST |
| 140.00 | 0.00 | 0.50 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:04 PM EST |
| 60.00 | 0.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:04 PM EST |
| 65.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:59:04 PM EST |
| 70.00 | 0.00 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:59:04 PM EST |
| 75.00 | 0.00 | 0.50 | 3.25 | 0.00 | 0.00% | 0 | 146 | 0.62 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 2:59:04 PM EST |
| 80.00 | 0.00 | 1.00 | 4.35 | 0.00 | 0.00% | 0 | 181 | 0.63 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:59:04 PM EST |
| 85.00 | 0.25 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 137 | 0.40 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:59:04 PM EST |
| 90.00 | 0.40 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 82 | 0.47 | -0.04 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 95.00 | 0.70 | 0.95 | 2.80 | 0.00 | 0.00% | 0 | 129 | 0.34 | -0.10 | 0.02 | -0.02 | 5/8/2025 | 5/27/2025 2:59:04 PM EST |
| 97.50 | 1.00 | 1.70 | 1.95 | 0.00 | 0.00% | 0 | 99 | 0.30 | -0.14 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 100.00 | 1.40 | 1.60 | 1.55 | -1.05 | -40.39% | 3 | 99 | 0.31 | -0.21 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 105.00 | 2.70 | 2.90 | 2.90 | -1.50 | -34.10% | 26 | 40 | 0.26 | -0.35 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 110.00 | 4.80 | 5.00 | 4.90 | -15.00 | -75.38% | 3 | 47 | 0.25 | -0.54 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 115.00 | 8.00 | 8.80 | 8.75 | 0.00 | 0.00% | 0 | 28 | 0.24 | -0.72 | 0.03 | -0.03 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 120.00 | 12.10 | 14.20 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.87 | 0.02 | -0.02 | 3/3/2025 | 5/27/2025 2:59:04 PM EST |
| 125.00 | 16.40 | 19.00 | % | 0 | 0 | 0.41 | -0.94 | 0.01 | -0.01 | 5/27/2025 2:59:04 PM EST | |||
| 130.00 | 21.20 | 23.40 | % | 0 | 0 | 0.31 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 135.00 | 24.80 | 28.80 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 140.00 | 29.80 | 33.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 145.00 | 34.80 | 38.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 150.00 | 39.80 | 43.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 155.00 | 44.80 | 48.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 160.00 | 49.80 | 53.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |