Options Chain for NORTHERN TR CORP COM (NTRS) - $178.02 as of 11/5/2026 7:35:43 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 51.20 | 54.90 | 53.05 | % | 0.42 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 130.00 | 46.20 | 49.90 | 48.05 | % | 0.37 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 135.00 | 41.20 | 44.80 | 43.00 | % | 0.32 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 140.00 | 36.20 | 40.10 | 38.15 | % | 0.27 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 145.00 | 31.40 | 35.00 | 33.20 | % | 0.23 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 150.00 | 26.30 | 29.40 | 27.85 | % | 0.19 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 11/4/2026 3:59:53 PM EST | |||
| 155.00 | 21.40 | 24.60 | 23.00 | % | 0.15 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.04 | 11/4/2026 3:59:53 PM EST | |||
| 160.00 | 17.20 | 19.80 | 18.50 | 9.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.06 | 10/21/2026 | 11/4/2026 3:59:53 PM EST |
| 165.00 | 12.50 | 15.20 | 13.85 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.50 | 0.90 | 0.02 | -0.09 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 170.00 | 8.20 | 10.30 | 9.25 | 5.00 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.24 | 0.80 | 0.03 | -0.12 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 175.00 | 4.70 | 6.20 | 5.45 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.24 | 0.65 | 0.04 | -0.13 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 180.00 | 2.20 | 3.30 | 2.75 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.23 | 0.44 | 0.04 | -0.13 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 185.00 | 0.90 | 1.85 | 1.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.25 | 0.26 | 0.03 | -0.10 | 10/30/2026 | 11/4/2026 3:59:53 PM EST |
| 190.00 | 0.40 | 0.75 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.25 | 0.14 | 0.02 | -0.07 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 195.00 | 0.05 | 0.80 | 0.43 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.37 | 0.06 | 0.01 | -0.03 | 10/16/2026 | 11/4/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.43 | 0.02 | 0.00 | -0.02 | 10/20/2026 | 11/4/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 270.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.04 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/4/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.94 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/4/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.86 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.63 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.60 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | -0.01 | 0.00 | -0.04 | 11/3/2026 | 11/4/2026 3:59:53 PM EST |
| 160.00 | 0.05 | 0.90 | 0.48 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.34 | -0.05 | 0.01 | -0.06 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 165.00 | 0.25 | 1.10 | 0.68 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.31 | -0.10 | 0.02 | -0.09 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 170.00 | 0.75 | 1.90 | 1.33 | 2.74 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.29 | -0.20 | 0.03 | -0.12 | 11/2/2026 | 11/4/2026 3:59:53 PM EST |
| 175.00 | 2.25 | 3.30 | 2.78 | 15.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.29 | -0.35 | 0.04 | -0.13 | 10/14/2026 | 11/4/2026 3:59:53 PM EST |
| 180.00 | 4.00 | 5.80 | 4.90 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.56 | 0.04 | -0.13 | 10/13/2026 | 11/4/2026 3:59:53 PM EST |
| 185.00 | 7.70 | 9.40 | 8.55 | % | 0.05 | 0 | 0 | 0.28 | -0.74 | 0.03 | -0.10 | 11/4/2026 3:59:53 PM EST | |||
| 190.00 | 10.90 | 13.80 | 12.35 | % | 0.07 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.07 | 11/4/2026 3:59:53 PM EST | |||
| 195.00 | 15.90 | 19.20 | 17.55 | % | 0.09 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.03 | 11/4/2026 3:59:53 PM EST | |||
| 200.00 | 20.80 | 24.10 | 22.45 | % | 0.11 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 11/4/2026 3:59:53 PM EST | |||
| 210.00 | 30.80 | 34.00 | 32.40 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 220.00 | 40.20 | 44.00 | 42.10 | % | 0.19 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 230.00 | 50.20 | 54.00 | 52.10 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 240.00 | 60.50 | 64.00 | 62.25 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 250.00 | 70.60 | 74.00 | 72.30 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 260.00 | 80.50 | 84.00 | 82.25 | % | 0.32 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 270.00 | 90.20 | 94.00 | 92.10 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST |