Options Chain for NORTHERN TR CORP COM (NTRS) - $98.65 as of 4/1/2025 6:39:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.20 | 54.60 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 47.50 | 48.70 | 52.10 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 50.00 | 46.20 | 49.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 55.00 | 41.20 | 45.10 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 60.00 | 36.20 | 40.20 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 3:59:52 PM EST |
| 65.00 | 31.10 | 35.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 70.00 | 26.30 | 29.70 | 37.70 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 4/1/2025 3:59:52 PM EST |
| 75.00 | 20.90 | 25.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 77.50 | 18.40 | 23.00 | 15.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 4/1/2025 3:59:52 PM EST |
| 80.00 | 16.30 | 20.50 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 1.00 | 0.00 | -0.01 | 10/4/2024 | 4/1/2025 3:59:52 PM EST |
| 82.50 | 13.50 | 18.30 | 29.53 | 0.00 | 0.00% | 0 | 13 | 0.78 | 0.98 | 0.01 | -0.03 | 2/25/2025 | 4/1/2025 3:59:52 PM EST |
| 85.00 | 11.40 | 15.50 | 11.79 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.95 | 0.01 | -0.04 | 3/13/2025 | 4/1/2025 3:59:52 PM EST |
| 87.50 | 9.70 | 12.30 | 17.69 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.92 | 0.02 | -0.05 | 3/5/2025 | 4/1/2025 3:59:52 PM EST |
| 90.00 | 8.40 | 8.70 | 8.20 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.88 | 0.03 | -0.06 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 92.50 | 6.30 | 8.30 | 6.20 | -3.40 | -35.42% | 3 | 46 | 0.34 | 0.81 | 0.04 | -0.07 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 95.00 | 4.30 | 6.60 | 4.10 | +0.20 | +5.13% | 9 | 167 | 0.31 | 0.70 | 0.05 | -0.08 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 97.50 | 2.70 | 2.90 | 2.71 | -0.36 | -11.73% | 22 | 105 | 0.30 | 0.56 | 0.07 | -0.08 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 100.00 | 1.45 | 1.65 | 1.91 | +0.01 | +0.53% | 10 | 285 | 0.28 | 0.39 | 0.07 | -0.08 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 105.00 | 0.25 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 372 | 0.27 | 0.13 | 0.04 | -0.04 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 128 | 0.39 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 365 | 0.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 89 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 55 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 4/1/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 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 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 4/1/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.67 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 4/1/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 4/1/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 18 | 1.15 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/1/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 4/1/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 1.35 | 2.50 | 0.00 | 0.00% | 0 | 13 | 1.05 | 0.00 | 0.00 | 0.00 | 9/26/2024 | 4/1/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.95 | 0.00 | 0.00 | -0.01 | 11/7/2024 | 4/1/2025 3:59:52 PM EST |
| 82.50 | 0.05 | 0.50 | 0.56 | 0.00 | 0.00% | 0 | 23 | 0.51 | -0.02 | 0.01 | -0.03 | 3/11/2025 | 4/1/2025 3:59:52 PM EST |
| 85.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 30 | 0.43 | -0.05 | 0.01 | -0.04 | 3/19/2025 | 4/1/2025 3:59:52 PM EST |
| 87.50 | 0.20 | 0.35 | 0.21 | 0.00 | 0.00% | 0 | 388 | 0.39 | -0.08 | 0.02 | -0.05 | 3/24/2025 | 4/1/2025 3:59:52 PM EST |
| 90.00 | 0.40 | 0.50 | 0.39 | -1.21 | -75.63% | 1 | 43 | 0.36 | -0.12 | 0.03 | -0.06 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 92.50 | 0.70 | 0.80 | 0.76 | -0.19 | -20.00% | 20 | 118 | 0.34 | -0.19 | 0.04 | -0.07 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 95.00 | 0.25 | 1.35 | 1.20 | -0.40 | -25.00% | 2 | 118 | 0.32 | -0.30 | 0.05 | -0.08 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 97.50 | 2.05 | 2.20 | 1.90 | -0.80 | -29.63% | 5 | 72 | 0.30 | -0.44 | 0.07 | -0.08 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 100.00 | 3.30 | 3.60 | 3.10 | +0.13 | +4.38% | 5 | 388 | 0.29 | -0.61 | 0.07 | -0.08 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 105.00 | 6.80 | 7.60 | 7.50 | 0.00 | 0.00% | 0 | 912 | 0.26 | -0.87 | 0.04 | -0.04 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 110.00 | 9.90 | 13.80 | 10.50 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.97 | 0.01 | -0.01 | 3/20/2025 | 4/1/2025 3:59:52 PM EST |
| 115.00 | 15.00 | 19.00 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.81 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/1/2025 3:59:52 PM EST |
| 120.00 | 19.80 | 24.10 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 3:59:52 PM EST |
| 125.00 | 24.90 | 29.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 130.00 | 30.00 | 34.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 135.00 | 34.90 | 39.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 140.00 | 39.90 | 44.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST |