Options Chain for NORTHERN TR CORP COM (NTRS) - $169.16 as of 11/2/2026 3:14:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 104.00 | 108.20 | 106.10 | % | 1.63 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 70.00 | 99.10 | 103.20 | 101.15 | % | 1.45 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 75.00 | 94.10 | 98.20 | 96.15 | % | 1.28 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 80.00 | 89.10 | 93.20 | 91.15 | % | 1.14 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 85.00 | 84.10 | 88.10 | 86.10 | % | 1.01 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 90.00 | 79.10 | 82.40 | 80.75 | % | 0.90 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 95.00 | 74.10 | 78.20 | 76.15 | 70.41 | 0.00 | 0.00% | 0.80 | 0 | 34 | 1.31 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 11/2/2026 3:59:50 PM EST |
| 100.00 | 69.10 | 73.30 | 71.20 | % | 0.71 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 105.00 | 64.20 | 68.30 | 66.25 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 110.00 | 59.20 | 62.50 | 60.85 | 38.45 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 11/2/2026 3:59:50 PM EST |
| 115.00 | 54.30 | 58.30 | 56.30 | 63.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 11/2/2026 3:59:50 PM EST |
| 120.00 | 49.20 | 53.30 | 51.25 | 58.18 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.87 | 0.99 | 0.00 | 0.00 | 6/12/2026 | 11/2/2026 3:59:50 PM EST |
| 125.00 | 44.30 | 48.40 | 46.35 | 63.30 | 0.00 | 0.00% | 0.37 | 0 | 13 | 0.79 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 11/2/2026 3:59:50 PM EST |
| 130.00 | 40.30 | 43.50 | 41.90 | 39.10 | 0.00 | 0.00% | 0.32 | 0 | 345 | 0.72 | 0.99 | 0.00 | -0.01 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 135.00 | 34.50 | 38.60 | 36.55 | 37.00 | 0.00 | 0.00% | 0.27 | 0 | 290 | 0.66 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 11/2/2026 3:59:50 PM EST |
| 140.00 | 29.60 | 33.60 | 31.60 | 45.26 | 0.00 | 0.00% | 0.23 | 0 | 172 | 0.59 | 0.97 | 0.00 | -0.02 | 7/7/2026 | 11/2/2026 3:59:50 PM EST |
| 145.00 | 24.80 | 28.50 | 26.65 | 43.55 | 0.00 | 0.00% | 0.18 | 0 | 670 | 0.50 | 0.93 | 0.01 | -0.04 | 8/25/2026 | 11/2/2026 3:59:50 PM EST |
| 150.00 | 20.30 | 24.30 | 22.30 | 26.50 | 0.00 | 0.00% | 0.15 | 0 | 577 | 0.49 | 0.89 | 0.01 | -0.04 | 5/22/2026 | 11/2/2026 3:59:50 PM EST |
| 155.00 | 16.80 | 19.00 | 17.90 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 473 | 0.30 | 0.84 | 0.01 | -0.05 | 10/21/2026 | 11/2/2026 3:59:50 PM EST |
| 160.00 | 12.70 | 14.60 | 13.65 | 14.28 | +2.51 | +21.33% | 0.09 | 1 | 2 | 0.28 | 0.77 | 0.02 | -0.06 | 11/2/2026 | 11/2/2026 3:59:50 PM EST |
| 165.00 | 9.00 | 10.90 | 9.95 | 10.50 | +0.75 | +7.70% | 0.06 | 5 | 277 | 0.27 | 0.67 | 0.02 | -0.07 | 11/2/2026 | 11/2/2026 3:59:50 PM EST |
| 170.00 | 5.00 | 7.60 | 6.30 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.23 | 0.55 | 0.03 | -0.07 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 175.00 | 2.60 | 6.60 | 4.60 | 5.20 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.26 | 0.42 | 0.03 | -0.07 | 10/26/2026 | 11/2/2026 3:59:50 PM EST |
| 180.00 | 1.10 | 4.60 | 2.85 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.25 | 0.30 | 0.02 | -0.06 | 10/21/2026 | 11/2/2026 3:59:50 PM EST |
| 185.00 | 0.35 | 3.50 | 1.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.25 | 0.21 | 0.02 | -0.05 | 10/21/2026 | 11/2/2026 3:59:50 PM EST |
| 190.00 | 0.25 | 1.85 | 1.05 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.25 | 0.13 | 0.01 | -0.04 | 10/22/2026 | 11/2/2026 3:59:50 PM EST |
| 195.00 | 0.05 | 1.25 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.24 | 0.08 | 0.01 | -0.02 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | 0.04 | 0.01 | -0.02 | 10/9/2026 | 11/2/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.51 | 0.01 | 0.00 | -0.01 | 9/11/2026 | 11/2/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/2/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/2/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 11/2/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.87 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 11/2/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 169 | 1.62 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 11/2/2026 3:59:50 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 11/2/2026 3:59:50 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.31 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/2/2026 3:59:50 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/2/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 11/2/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.97 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/2/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 11/2/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | -0.01 | 0.00 | 0.00 | 10/14/2026 | 11/2/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | -0.01 | 0.00 | -0.01 | 9/11/2026 | 11/2/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 11/2/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.61 | -0.02 | 0.00 | -0.01 | 6/26/2026 | 11/2/2026 3:59:50 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.55 | -0.03 | 0.00 | -0.02 | 9/18/2026 | 11/2/2026 3:59:50 PM EST |
| 145.00 | 0.05 | 1.60 | 0.83 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.32 | -0.07 | 0.01 | -0.04 | 10/20/2026 | 11/2/2026 3:59:50 PM EST |
| 150.00 | 0.70 | 1.65 | 1.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.32 | -0.11 | 0.01 | -0.04 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 155.00 | 0.90 | 2.05 | 1.48 | 7.07 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.29 | -0.16 | 0.01 | -0.05 | 6/16/2026 | 11/2/2026 3:59:50 PM EST |
| 160.00 | 1.85 | 2.90 | 2.38 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.28 | -0.23 | 0.02 | -0.06 | 10/29/2026 | 11/2/2026 3:59:50 PM EST |
| 165.00 | 2.50 | 4.40 | 3.45 | 5.19 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.26 | -0.33 | 0.02 | -0.07 | 10/23/2026 | 11/2/2026 3:59:50 PM EST |
| 170.00 | 5.10 | 6.60 | 5.85 | 7.58 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.27 | -0.45 | 0.03 | -0.07 | 10/23/2026 | 11/2/2026 3:59:50 PM EST |
| 175.00 | 7.70 | 9.30 | 8.50 | 10.79 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.26 | -0.58 | 0.03 | -0.07 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 180.00 | 9.90 | 12.90 | 11.40 | 14.50 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.24 | -0.70 | 0.02 | -0.06 | 10/30/2026 | 11/2/2026 3:59:50 PM EST |
| 185.00 | 13.70 | 17.70 | 15.70 | 19.50 | 0.00 | 0.00% | 0.08 | 0 | 44 | 0.37 | -0.79 | 0.02 | -0.05 | 10/1/2026 | 11/2/2026 3:59:50 PM EST |
| 190.00 | 17.90 | 22.00 | 19.95 | 17.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.39 | -0.87 | 0.01 | -0.04 | 7/20/2026 | 11/2/2026 3:59:50 PM EST |
| 195.00 | 22.50 | 26.60 | 24.55 | % | 0.13 | 0 | 0 | 0.42 | -0.92 | 0.01 | -0.02 | 11/2/2026 3:59:50 PM EST | |||
| 200.00 | 27.30 | 31.40 | 29.35 | % | 0.15 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.02 | 11/2/2026 3:59:50 PM EST | |||
| 210.00 | 37.20 | 41.40 | 39.30 | % | 0.19 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 11/2/2026 3:59:50 PM EST | |||
| 220.00 | 47.20 | 51.20 | 49.20 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 230.00 | 57.20 | 61.20 | 59.20 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 240.00 | 67.20 | 71.20 | 69.20 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST | |||
| 250.00 | 77.20 | 81.20 | 79.20 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/2/2026 3:59:50 PM EST |