Options Chain for NORTHERN TR CORP COM (NTRS) - $128.76 as of 7/25/2025 1:02:34 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 | 73.00 | 76.90 | 74.95 | 71.74 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 68.00 | 72.10 | 70.05 | % | 1.17 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 63.00 | 67.10 | 65.05 | % | 1.00 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 58.00 | 62.10 | 60.05 | % | 0.86 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 53.00 | 57.30 | 55.15 | % | 0.74 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 48.10 | 52.40 | 50.25 | % | 0.63 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 85.00 | 43.10 | 47.20 | 45.15 | % | 0.53 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 90.00 | 38.10 | 42.00 | 40.05 | % | 0.44 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 33.10 | 37.00 | 35.05 | % | 0.37 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 28.60 | 32.20 | 30.40 | % | 0.30 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 105.00 | 24.20 | 25.50 | 24.85 | % | 0.24 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 110.00 | 19.20 | 22.30 | 20.75 | 13.43 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.57 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 14.80 | 16.20 | 15.50 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 119 | 0.36 | 0.98 | 0.01 | -0.02 | 7/18/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 10.40 | 10.80 | 10.60 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 162 | 0.25 | 0.90 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 6.00 | 6.40 | 6.20 | 6.60 | +0.90 | +15.79% | 0.05 | 5 | 747 | 0.25 | 0.75 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 2.70 | 2.90 | 2.80 | 2.75 | +0.15 | +5.77% | 0.02 | 132 | 929 | 0.21 | 0.49 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 0.85 | 1.05 | 0.95 | 0.85 | +0.05 | +6.25% | 0.01 | 3 | 2,558 | 0.21 | 0.21 | 0.05 | -0.05 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.20 | 0.06 | 0.02 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 0.39 | 0.01 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM 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 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/25/2025 11:58:59 AM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 65.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 75.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 80.00 | 0.00 | 1.10 | 0.55 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:59 AM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:59 AM EST |
| 90.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:58:59 AM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:58:59 AM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | 0.00 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:58:59 AM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.39 | -0.02 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 120.00 | 0.30 | 0.40 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.26 | -0.10 | 0.02 | -0.04 | 7/24/2025 | 7/25/2025 11:58:59 AM EST |
| 125.00 | 0.90 | 1.05 | 0.98 | 1.25 | -0.30 | -19.36% | 0.01 | 1 | 2,046 | 0.23 | -0.25 | 0.04 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 130.00 | 2.45 | 2.75 | 2.60 | 2.55 | -0.75 | -22.73% | 0.02 | 5 | 259 | 0.22 | -0.51 | 0.06 | -0.07 | 7/25/2025 | 7/25/2025 11:58:59 AM EST |
| 135.00 | 5.60 | 6.00 | 5.80 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.23 | -0.79 | 0.05 | -0.05 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 140.00 | 9.40 | 11.10 | 10.25 | % | 0.07 | 0 | 0 | 0.34 | -0.94 | 0.02 | -0.02 | 7/25/2025 11:58:59 AM EST | |||
| 145.00 | 13.40 | 17.20 | 15.30 | % | 0.11 | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 150.00 | 18.40 | 22.20 | 20.30 | % | 0.14 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 155.00 | 23.10 | 27.20 | 25.15 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST | |||
| 160.00 | 28.10 | 32.20 | 30.15 | 34.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/25/2025 11:58:59 AM EST |
| 165.00 | 33.10 | 37.20 | 35.15 | % | 0.21 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:59 AM EST |