Options Chain for NORTHERN TR CORP COM (NTRS) - $129.78 as of 7/29/2025 2:25:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 59.50 | 63.60 | 61.55 | % | 0.88 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 75.00 | 54.50 | 58.60 | 56.55 | % | 0.75 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 80.00 | 49.50 | 53.60 | 51.55 | % | 0.64 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 85.00 | 44.60 | 48.60 | 46.60 | % | 0.55 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 90.00 | 40.00 | 43.30 | 41.65 | % | 0.46 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 95.00 | 35.70 | 37.60 | 36.65 | % | 0.39 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 100.00 | 30.50 | 33.10 | 31.80 | 28.45 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.70 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:59:02 PM EST |
| 105.00 | 25.90 | 27.70 | 26.80 | 21.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.39 | 0.96 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:59:02 PM EST |
| 110.00 | 21.60 | 23.30 | 22.45 | % | 0.20 | 0 | 0 | 0.39 | 0.93 | 0.01 | -0.02 | 7/29/2025 12:59:02 PM EST | |||
| 115.00 | 16.60 | 18.50 | 17.55 | % | 0.15 | 0 | 0 | 0.37 | 0.88 | 0.01 | -0.03 | 7/29/2025 12:59:02 PM EST | |||
| 120.00 | 12.50 | 13.10 | 12.80 | % | 0.11 | 0 | 0 | 0.27 | 0.80 | 0.02 | -0.04 | 7/29/2025 12:59:02 PM EST | |||
| 125.00 | 8.50 | 9.00 | 8.75 | 8.91 | +0.79 | +9.73% | 0.07 | 4 | 87 | 0.25 | 0.70 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:02 PM EST |
| 130.00 | 4.90 | 6.70 | 5.80 | 5.20 | +0.70 | +15.56% | 0.04 | 5 | 60 | 0.23 | 0.55 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 12:59:02 PM EST |
| 135.00 | 2.55 | 3.70 | 3.13 | 2.44 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.23 | 0.38 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 12:59:02 PM EST |
| 140.00 | 1.15 | 1.95 | 1.55 | 2.20 | +1.05 | +91.31% | 0.01 | 4 | 6 | 0.22 | 0.24 | 0.03 | -0.04 | 7/29/2025 | 7/29/2025 12:59:02 PM EST |
| 145.00 | 0.55 | 0.75 | 0.65 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.15 | 0.02 | -0.03 | 7/21/2025 | 7/29/2025 12:59:02 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.01 | -0.02 | 7/29/2025 12:59:02 PM EST | |||
| 155.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.01 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 105.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.40 | -0.04 | 0.00 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 110.00 | 0.25 | 1.25 | 0.75 | % | 0.01 | 0 | 0 | 0.34 | -0.07 | 0.01 | -0.02 | 7/29/2025 12:59:02 PM EST | |||
| 115.00 | 0.45 | 1.65 | 1.05 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.01 | -0.03 | 7/29/2025 12:59:02 PM EST | |||
| 120.00 | 1.00 | 1.45 | 1.23 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.26 | -0.20 | 0.02 | -0.04 | 7/24/2025 | 7/29/2025 12:59:02 PM EST |
| 125.00 | 1.90 | 2.90 | 2.40 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.26 | -0.30 | 0.03 | -0.04 | 7/24/2025 | 7/29/2025 12:59:02 PM EST |
| 130.00 | 3.70 | 4.50 | 4.10 | 5.28 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.24 | -0.45 | 0.03 | -0.05 | 7/24/2025 | 7/29/2025 12:59:02 PM EST |
| 135.00 | 6.20 | 8.60 | 7.40 | % | 0.05 | 0 | 0 | 0.23 | -0.62 | 0.03 | -0.04 | 7/29/2025 12:59:02 PM EST | |||
| 140.00 | 9.80 | 10.30 | 10.05 | % | 0.07 | 0 | 0 | 0.22 | -0.76 | 0.03 | -0.04 | 7/29/2025 12:59:02 PM EST | |||
| 145.00 | 14.20 | 15.00 | 14.60 | 21.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.22 | -0.85 | 0.02 | -0.03 | 7/23/2025 | 7/29/2025 12:59:02 PM EST |
| 150.00 | 18.80 | 20.90 | 19.85 | % | 0.13 | 0 | 0 | 0.42 | -0.93 | 0.01 | -0.02 | 7/29/2025 12:59:02 PM EST | |||
| 155.00 | 23.00 | 25.60 | 24.30 | % | 0.16 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 160.00 | 28.30 | 30.60 | 29.45 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 7/29/2025 12:59:02 PM EST | |||
| 165.00 | 31.90 | 35.90 | 33.90 | % | 0.21 | 0 | 0 | 0.55 | -0.99 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 170.00 | 36.90 | 40.90 | 38.90 | % | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 175.00 | 41.90 | 45.90 | 43.90 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST | |||
| 180.00 | 46.90 | 50.90 | 48.90 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:59:02 PM EST |