Options Chain for NORTHERN TR CORP COM (NTRS) - $129.42 as of 9/12/2025 9:13:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 57.70 | 61.60 | 59.65 | % | 0.85 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 75.00 | 52.70 | 56.60 | 54.65 | % | 0.73 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 80.00 | 47.70 | 51.00 | 49.35 | % | 0.62 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 85.00 | 42.70 | 46.00 | 44.35 | % | 0.52 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 90.00 | 37.70 | 41.60 | 39.65 | % | 0.44 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 95.00 | 32.70 | 36.10 | 34.40 | % | 0.36 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 27.70 | 31.00 | 29.35 | 28.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 23.50 | 26.60 | 25.05 | 23.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 17.70 | 21.60 | 19.65 | 21.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 12.70 | 16.60 | 14.65 | % | 0.13 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 120.00 | 7.90 | 11.70 | 9.80 | 8.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 3.40 | 6.10 | 4.75 | 5.30 | 0.00 | 0.00% | 0.04 | 1 | 99 | 0.54 | 0.86 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 1.30 | 2.00 | 1.65 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.26 | 0.43 | 0.11 | -0.10 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.62 | 0.07 | 0.04 | -0.03 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 0.05 | 0.35 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.48 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.91 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.33 | -86.85% | 0.00 | 2 | 51 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.14 | -0.46 | -76.67% | 0.00 | 2 | 461 | 0.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 1.20 | 0.63 | 0.50 | -0.50 | -50.00% | 0.01 | 41 | 99 | 0.28 | -0.14 | 0.06 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 1.80 | 2.50 | 2.15 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.23 | -0.57 | 0.11 | -0.10 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 4.20 | 7.60 | 5.90 | % | 0.04 | 0 | 0 | 0.56 | -0.93 | 0.04 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 140.00 | 8.60 | 12.50 | 10.55 | % | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 145.00 | 13.50 | 17.40 | 15.45 | 21.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 19.00 | 22.40 | 20.70 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 155.00 | 24.10 | 27.40 | 25.75 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 28.60 | 32.40 | 30.50 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 165.00 | 33.50 | 37.40 | 35.45 | % | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 38.50 | 42.40 | 40.45 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 175.00 | 43.70 | 47.40 | 45.55 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 180.00 | 48.70 | 52.40 | 50.55 | % | 0.28 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |