Options Chain for NORTHERN TR CORP COM (NTRS) - $140.26 as of 12/23/2025 1:45:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 83.30 | 87.20 | 85.25 | % | 1.55 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 60.00 | 78.30 | 82.30 | 80.30 | 72.90 | 0.00 | 0.00% | 1.34 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:01 PM EST |
| 65.00 | 73.30 | 77.30 | 75.30 | % | 1.16 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 70.00 | 68.30 | 72.40 | 70.35 | 58.97 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:59:01 PM EST |
| 75.00 | 63.40 | 67.30 | 65.35 | % | 0.87 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 80.00 | 58.40 | 62.30 | 60.35 | % | 0.75 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 85.00 | 53.60 | 57.40 | 55.50 | 24.13 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 48.70 | 52.50 | 50.60 | % | 0.56 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 95.00 | 43.60 | 47.00 | 45.30 | 36.83 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 38.80 | 42.00 | 40.40 | 32.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 34.40 | 37.10 | 35.75 | 26.73 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 29.60 | 32.10 | 30.85 | 30.48 | 0.00 | 0.00% | 0.28 | 0 | 40 | 0.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 24.40 | 27.30 | 25.85 | 14.02 | 0.00 | 0.00% | 0.22 | 0 | 97 | 0.71 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 19.80 | 22.20 | 21.00 | 13.40 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.59 | 0.97 | 0.01 | -0.03 | 11/10/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 14.50 | 17.30 | 15.90 | 14.50 | 0.00 | 0.00% | 0.13 | 0 | 193 | 0.49 | 0.94 | 0.01 | -0.04 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 9.70 | 11.90 | 10.80 | 11.60 | +1.40 | +13.73% | 0.08 | 32 | 104 | 0.34 | 0.88 | 0.02 | -0.05 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 6.30 | 7.00 | 6.65 | 7.13 | +1.23 | +20.85% | 0.05 | 1 | 99 | 0.22 | 0.77 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 2.80 | 3.40 | 3.10 | 3.20 | 0.00 | 0.00% | 0.02 | 35 | 892 | 0.20 | 0.55 | 0.06 | -0.06 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 0.90 | 1.10 | 1.00 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 174 | 0.18 | 0.27 | 0.05 | -0.05 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 445 | 0.18 | 0.09 | 0.03 | -0.02 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.34 | +0.29 | +580.00% | 0.00 | 10 | 1,082 | 0.25 | 0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.26 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:01 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/23/2025 1:59:01 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/23/2025 1:59:01 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 1:59:01 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 75.00 | 0.00 | 1.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.56 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/23/2025 1:59:01 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:59:01 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/23/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.06 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:59:01 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:59:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:59:01 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.59 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.58 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/23/2025 1:59:01 PM EST |
| 120.00 | 0.10 | 0.25 | 0.18 | 0.08 | -0.26 | -76.48% | 0.00 | 5 | 90 | 0.35 | -0.03 | 0.01 | -0.03 | 12/23/2025 | 12/23/2025 1:59:01 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.30 | -0.06 | 0.01 | -0.04 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 130.00 | 0.40 | 0.75 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.27 | -0.12 | 0.02 | -0.05 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 135.00 | 0.90 | 1.30 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.22 | -0.23 | 0.04 | -0.06 | 12/22/2025 | 12/23/2025 1:59:01 PM EST |
| 140.00 | 2.30 | 2.75 | 2.53 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.20 | -0.45 | 0.06 | -0.06 | 12/19/2025 | 12/23/2025 1:59:01 PM EST |
| 145.00 | 5.40 | 5.90 | 5.65 | 21.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.18 | -0.73 | 0.05 | -0.05 | 7/1/2025 | 12/23/2025 1:59:01 PM EST |
| 150.00 | 8.30 | 10.80 | 9.55 | % | 0.06 | 0 | 0 | 0.33 | -0.91 | 0.03 | -0.02 | 12/23/2025 1:59:01 PM EST | |||
| 155.00 | 12.90 | 16.00 | 14.45 | % | 0.09 | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 12/23/2025 1:59:01 PM EST | |||
| 160.00 | 17.90 | 21.50 | 19.70 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 165.00 | 22.70 | 27.00 | 24.85 | % | 0.15 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 170.00 | 27.70 | 31.70 | 29.70 | % | 0.17 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 175.00 | 32.70 | 37.00 | 34.85 | % | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 180.00 | 37.70 | 42.00 | 39.85 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST | |||
| 185.00 | 42.70 | 47.00 | 44.85 | % | 0.24 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:01 PM EST |