Options Chain for NORTHERN TR CORP COM (NTRS) - $129.46 as of 9/18/2025 9:35:32 AM 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 | 58.80 | 61.70 | 60.25 | % | 0.86 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 75.00 | 53.80 | 56.70 | 55.25 | % | 0.74 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 80.00 | 48.80 | 51.60 | 50.20 | % | 0.63 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 85.00 | 43.80 | 46.60 | 45.20 | % | 0.53 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 90.00 | 38.70 | 41.70 | 40.20 | % | 0.45 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 95.00 | 33.70 | 36.70 | 35.20 | % | 0.37 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 100.00 | 28.80 | 32.00 | 30.40 | 28.45 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/17/2025 3:59:50 PM EST |
| 105.00 | 23.80 | 27.10 | 25.45 | 23.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:50 PM EST |
| 110.00 | 18.80 | 22.00 | 20.40 | 21.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 3:59:50 PM EST |
| 115.00 | 13.80 | 17.00 | 15.40 | % | 0.13 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 120.00 | 9.50 | 12.00 | 10.75 | 8.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.44 | 0.99 | 0.01 | -0.02 | 9/8/2025 | 9/17/2025 3:59:50 PM EST |
| 125.00 | 3.70 | 7.20 | 5.45 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 99 | 1.15 | 0.85 | 0.05 | -0.31 | 9/15/2025 | 9/17/2025 3:59:50 PM EST |
| 130.00 | 1.35 | 3.10 | 2.23 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.40 | 0.45 | 0.10 | -0.40 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 687 | 0.88 | 0.08 | 0.04 | -0.13 | 9/17/2025 | 9/17/2025 3:59:50 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.89 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/17/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.54 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.33 | -0.01 | 0.01 | -0.02 | 9/15/2025 | 9/17/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.49 | -0.15 | 0.05 | -0.31 | 9/16/2025 | 9/17/2025 3:59:50 PM EST |
| 130.00 | 0.05 | 2.40 | 1.23 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.41 | -0.55 | 0.10 | -0.40 | 9/16/2025 | 9/17/2025 3:59:50 PM EST |
| 135.00 | 3.10 | 6.30 | 4.70 | % | 0.03 | 0 | 0 | 0.77 | -0.92 | 0.04 | -0.13 | 9/17/2025 3:59:50 PM EST | |||
| 140.00 | 8.00 | 11.20 | 9.60 | % | 0.07 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/17/2025 3:59:50 PM EST | |||
| 145.00 | 13.00 | 16.20 | 14.60 | 21.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/17/2025 3:59:50 PM EST |
| 150.00 | 18.00 | 21.20 | 19.60 | % | 0.13 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 155.00 | 23.00 | 26.20 | 24.60 | % | 0.16 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 160.00 | 28.00 | 31.20 | 29.60 | % | 0.18 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 165.00 | 33.00 | 36.40 | 34.70 | % | 0.21 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 170.00 | 38.00 | 41.40 | 39.70 | % | 0.23 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 175.00 | 43.00 | 46.40 | 44.70 | % | 0.26 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST | |||
| 180.00 | 48.00 | 51.20 | 49.60 | % | 0.28 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:50 PM EST |