Options Chain for NORTHERN TR CORP COM (NTRS) - $107.18 as of 5/30/2025 5:44:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 59.70 | 63.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 50.00 | 54.70 | 59.00 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 55.00 | 49.70 | 53.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 44.70 | 48.80 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 39.70 | 43.70 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 34.70 | 38.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 75.00 | 29.70 | 33.70 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 24.70 | 28.70 | 20.70 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 19.70 | 23.70 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 90.00 | 14.80 | 18.70 | 18.18 | 0.00 | 0.00% | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 10.20 | 12.90 | 11.54 | 0.00 | 0.00% | 0 | 27 | 0.56 | 0.94 | 0.02 | -0.02 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 5.30 | 9.30 | 7.72 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.85 | 0.04 | -0.03 | 5/28/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 1.80 | 5.40 | 2.80 | -0.48 | -14.64% | 3 | 54 | 0.27 | 0.60 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 0.90 | 1.70 | 1.39 | +0.31 | +28.71% | 300 | 6,510 | 0.26 | 0.28 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 0.05 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 43 | 0.26 | 0.08 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.10 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.45 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 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 | 2.10 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.55 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.55 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.55 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.55 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.55 | 0.76 | 0.00 | 0.00% | 0 | 48 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:59 PM EST |
| 95.00 | 0.25 | 0.55 | 0.40 | +0.01 | +2.57% | 21 | 2,543 | 0.36 | -0.06 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 100.00 | 0.65 | 2.15 | 1.03 | +0.18 | +21.18% | 28 | 125 | 0.36 | -0.15 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 105.00 | 1.75 | 2.70 | 2.45 | +0.45 | +22.50% | 323 | 332 | 0.28 | -0.40 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 110.00 | 3.10 | 6.20 | 5.61 | +0.31 | +5.85% | 4 | 205 | 0.49 | -0.72 | 0.06 | -0.04 | 5/30/2025 | 5/30/2025 3:59:59 PM EST |
| 115.00 | 7.30 | 11.20 | % | 0 | 0 | 0.57 | -0.92 | 0.03 | -0.02 | 5/30/2025 3:59:59 PM EST | |||
| 120.00 | 12.60 | 15.90 | % | 0 | 0 | 0.67 | -0.99 | 0.01 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 125.00 | 17.00 | 20.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 130.00 | 22.00 | 25.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST | |||
| 135.00 | 26.70 | 30.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:59 PM EST |