Options Chain for NORTHERN TR CORP COM (NTRS) - $107.32 as of 5/29/2025 8:18:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 55.30 | 59.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 55.00 | 50.30 | 54.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 60.00 | 45.30 | 49.30 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 65.00 | 40.30 | 44.40 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 70.00 | 35.30 | 39.40 | 33.54 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/29/2025 3:59:58 PM EST |
| 75.00 | 30.20 | 34.40 | 15.20 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/29/2025 3:59:58 PM EST |
| 80.00 | 25.40 | 29.50 | 13.96 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.01 | 4/22/2025 | 5/29/2025 3:59:58 PM EST |
| 85.00 | 21.90 | 23.30 | 20.85 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.96 | 0.01 | -0.01 | 5/12/2025 | 5/29/2025 3:59:58 PM EST |
| 90.00 | 17.10 | 19.90 | 5.76 | 0.00 | 0.00% | 0 | 33 | 0.59 | 0.91 | 0.01 | -0.02 | 4/23/2025 | 5/29/2025 3:59:58 PM EST |
| 95.00 | 12.10 | 13.90 | 13.76 | 0.00 | 0.00% | 0 | 15 | 0.38 | 0.85 | 0.02 | -0.03 | 5/19/2025 | 5/29/2025 3:59:58 PM EST |
| 97.50 | 8.70 | 13.20 | 5.10 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.80 | 0.02 | -0.03 | 5/7/2025 | 5/29/2025 3:59:58 PM EST |
| 100.00 | 8.70 | 9.60 | 9.20 | 0.00 | 0.00% | 0 | 23 | 0.30 | 0.75 | 0.03 | -0.04 | 5/20/2025 | 5/29/2025 3:59:58 PM EST |
| 105.00 | 5.10 | 6.10 | 4.70 | 0.00 | 0.00% | 0 | 62 | 0.28 | 0.60 | 0.03 | -0.04 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 110.00 | 2.90 | 3.20 | 3.05 | +0.25 | +8.93% | 2,051 | 1,272 | 0.26 | 0.42 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 115.00 | 1.00 | 1.80 | 1.44 | -0.01 | -0.69% | 1 | 323 | 0.25 | 0.24 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 120.00 | 0.35 | 0.75 | 2.14 | 0.00 | 0.00% | 0 | 87 | 0.24 | 0.13 | 0.02 | -0.02 | 4/30/2025 | 5/29/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.40 | 0.29 | 0.00 | 0.00% | 0 | 236 | 0.40 | 0.06 | 0.01 | -0.01 | 3/21/2025 | 5/29/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 1.25 | 0.41 | 0.00 | 0.00% | 0 | 92 | 0.45 | 0.02 | 0.01 | -0.01 | 4/7/2025 | 5/29/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.70 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.01 | 0.00 | 0.00 | 1/28/2025 | 5/29/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.80 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 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 | 1.35 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/29/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:58 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 | 5/29/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/29/2025 3:59:58 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 | 5/29/2025 3:59:58 PM EST |
| 80.00 | 0.05 | 0.75 | 4.35 | 0.00 | 0.00% | 0 | 181 | 0.47 | -0.02 | 0.00 | -0.01 | 4/11/2025 | 5/29/2025 3:59:58 PM EST |
| 85.00 | 0.25 | 0.70 | 0.31 | 0.00 | 0.00% | 0 | 130 | 0.42 | -0.04 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 90.00 | 0.40 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 82 | 0.36 | -0.09 | 0.01 | -0.02 | 5/22/2025 | 5/29/2025 3:59:58 PM EST |
| 95.00 | 0.80 | 1.25 | 1.35 | +0.55 | +68.75% | 11 | 128 | 0.33 | -0.15 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:58 PM EST |
| 97.50 | 1.10 | 1.85 | 1.95 | 0.00 | 0.00% | 0 | 99 | 0.32 | -0.20 | 0.02 | -0.03 | 5/23/2025 | 5/29/2025 3:59:58 PM EST |
| 100.00 | 1.50 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 130 | 0.30 | -0.25 | 0.03 | -0.04 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 105.00 | 2.85 | 3.90 | 3.30 | 0.00 | 0.00% | 0 | 69 | 0.29 | -0.40 | 0.03 | -0.04 | 5/28/2025 | 5/29/2025 3:59:58 PM EST |
| 110.00 | 5.30 | 6.20 | 4.90 | 0.00 | 0.00% | 0 | 47 | 0.27 | -0.58 | 0.04 | -0.04 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 115.00 | 7.30 | 10.10 | 8.10 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.76 | 0.03 | -0.03 | 5/27/2025 | 5/29/2025 3:59:58 PM EST |
| 120.00 | 11.60 | 14.80 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.87 | 0.02 | -0.02 | 3/3/2025 | 5/29/2025 3:59:58 PM EST |
| 125.00 | 16.40 | 19.70 | % | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 130.00 | 21.30 | 24.60 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | -0.01 | 5/29/2025 3:59:58 PM EST | |||
| 135.00 | 26.30 | 29.40 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 140.00 | 31.30 | 34.60 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 145.00 | 36.30 | 40.30 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 150.00 | 41.30 | 45.30 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 155.00 | 46.30 | 50.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST | |||
| 160.00 | 51.30 | 55.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:58 PM EST |