Options Chain for NORTHERN TR CORP COM (NTRS) - $127.26 as of 10/29/2025 9:04:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 51.00 | 54.60 | 52.80 | % | 0.70 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 80.00 | 45.80 | 49.60 | 47.70 | % | 0.60 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 85.00 | 40.60 | 44.60 | 42.60 | % | 0.50 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 90.00 | 36.20 | 39.60 | 37.90 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 95.00 | 31.20 | 34.70 | 32.95 | % | 0.35 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 100.00 | 27.00 | 29.80 | 28.40 | 28.50 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.93 | 1.00 | 0.00 | -0.02 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 21.30 | 24.80 | 23.05 | 23.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.78 | 0.98 | 0.00 | -0.02 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 16.40 | 20.00 | 18.20 | 18.10 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.69 | 0.95 | 0.01 | -0.04 | 10/13/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 12.60 | 14.70 | 13.65 | 21.33 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.54 | 0.87 | 0.02 | -0.07 | 9/30/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 7.40 | 10.80 | 9.10 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.47 | 0.77 | 0.03 | -0.09 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 3.80 | 7.20 | 5.50 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.31 | 0.61 | 0.03 | -0.10 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 2.00 | 4.20 | 3.10 | 2.50 | +0.05 | +2.05% | 0.02 | 48 | 89 | 0.32 | 0.43 | 0.04 | -0.10 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 0.15 | 3.00 | 1.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.30 | 0.27 | 0.03 | -0.09 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 0.30 | 1.20 | 0.75 | 0.60 | +0.20 | +50.00% | 0.01 | 30 | 1,304 | 0.32 | 0.15 | 0.02 | -0.06 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.45 | 0.07 | 0.01 | -0.04 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.49 | 0.03 | 0.01 | -0.02 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.01 | 0.00 | -0.01 | 10/6/2025 | 10/29/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.90 | 0.45 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.85 | 0.00 | 0.00 | -0.02 | 10/21/2025 | 10/29/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.02 | 0.00 | -0.02 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.70 | -0.05 | 0.01 | -0.04 | 10/27/2025 | 10/29/2025 4:00:02 PM EST |
| 115.00 | 0.05 | 1.00 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 476 | 0.31 | -0.13 | 0.02 | -0.07 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 120.00 | 0.65 | 3.40 | 2.03 | 1.00 | -0.24 | -19.36% | 0.02 | 1 | 69 | 0.39 | -0.23 | 0.03 | -0.09 | 10/29/2025 | 10/29/2025 4:00:02 PM EST |
| 125.00 | 2.05 | 2.60 | 2.33 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.27 | -0.39 | 0.03 | -0.10 | 10/28/2025 | 10/29/2025 4:00:02 PM EST |
| 130.00 | 3.80 | 7.00 | 5.40 | 5.48 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.32 | -0.57 | 0.04 | -0.10 | 10/24/2025 | 10/29/2025 4:00:02 PM EST |
| 135.00 | 7.30 | 10.20 | 8.75 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.29 | -0.73 | 0.03 | -0.09 | 10/22/2025 | 10/29/2025 4:00:02 PM EST |
| 140.00 | 11.50 | 13.40 | 12.45 | 11.52 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | -0.85 | 0.02 | -0.06 | 10/1/2025 | 10/29/2025 4:00:02 PM EST |
| 145.00 | 15.70 | 18.50 | 17.10 | 16.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.53 | -0.93 | 0.01 | -0.04 | 10/10/2025 | 10/29/2025 4:00:02 PM EST |
| 150.00 | 20.60 | 24.30 | 22.45 | % | 0.15 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.02 | 10/29/2025 4:00:02 PM EST | |||
| 155.00 | 25.60 | 29.50 | 27.55 | % | 0.18 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 10/29/2025 4:00:02 PM EST | |||
| 160.00 | 30.60 | 34.30 | 32.45 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 165.00 | 35.60 | 39.50 | 37.55 | % | 0.23 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 170.00 | 40.60 | 44.00 | 42.30 | % | 0.25 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 175.00 | 45.60 | 49.30 | 47.45 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 180.00 | 50.60 | 54.30 | 52.45 | % | 0.29 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST | |||
| 185.00 | 55.60 | 59.50 | 57.55 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:02 PM EST |