Options Chain for NORTHERN TR CORP COM (NTRS) - $141.41 as of 2/24/2026 8:25:33 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 | 74.50 | 78.50 | 76.50 | % | 1.18 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 70.00 | 69.40 | 73.50 | 71.45 | % | 1.02 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 75.00 | 64.40 | 68.50 | 66.45 | % | 0.89 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 80.00 | 59.60 | 63.60 | 61.60 | % | 0.77 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 85.00 | 54.60 | 58.60 | 56.60 | % | 0.67 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 90.00 | 49.60 | 53.60 | 51.60 | % | 0.57 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 95.00 | 45.50 | 48.50 | 47.00 | 35.88 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.88 | 0.99 | 0.00 | -0.01 | 11/25/2025 | 2/24/2026 4:00:06 PM EST |
| 100.00 | 40.70 | 43.50 | 42.10 | % | 0.42 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 105.00 | 35.50 | 38.60 | 37.05 | % | 0.35 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 110.00 | 31.10 | 33.50 | 32.30 | 34.62 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.63 | 0.93 | 0.01 | -0.03 | 1/21/2026 | 2/24/2026 4:00:06 PM EST |
| 115.00 | 26.30 | 28.70 | 27.50 | 25.40 | -13.90 | -35.37% | 0.24 | 1 | 4 | 0.56 | 0.91 | 0.01 | -0.03 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 120.00 | 21.60 | 24.00 | 22.80 | 32.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.37 | 0.87 | 0.01 | -0.04 | 2/4/2026 | 2/24/2026 4:00:06 PM EST |
| 125.00 | 16.70 | 19.50 | 18.10 | 17.85 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.33 | 0.83 | 0.01 | -0.04 | 12/15/2025 | 2/24/2026 4:00:06 PM EST |
| 130.00 | 12.70 | 14.70 | 13.70 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.31 | 0.77 | 0.02 | -0.05 | 12/30/2025 | 2/24/2026 4:00:06 PM EST |
| 135.00 | 9.30 | 11.10 | 10.20 | 20.28 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.31 | 0.68 | 0.02 | -0.05 | 1/22/2026 | 2/24/2026 4:00:06 PM EST |
| 140.00 | 6.10 | 7.40 | 6.75 | 15.70 | 0.00 | 0.00% | 0.05 | 0 | 104 | 0.29 | 0.56 | 0.03 | -0.05 | 1/22/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 3.70 | 5.00 | 4.35 | 4.70 | -4.50 | -48.92% | 0.03 | 1 | 24 | 0.28 | 0.42 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 150.00 | 1.85 | 3.20 | 2.53 | 2.67 | +0.32 | +13.62% | 0.02 | 5 | 65 | 0.27 | 0.29 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:06 PM EST |
| 155.00 | 0.90 | 2.00 | 1.45 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.27 | 0.19 | 0.02 | -0.04 | 2/13/2026 | 2/24/2026 4:00:06 PM EST |
| 160.00 | 0.35 | 1.20 | 0.78 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.26 | 0.12 | 0.01 | -0.03 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 0.80 | 0.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | 0.07 | 0.01 | -0.02 | 1/22/2026 | 2/24/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.35 | 0.04 | 0.01 | -0.01 | 10/3/2025 | 2/24/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.02 | 0.00 | -0.01 | 10/16/2025 | 2/24/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 2/24/2026 4:00:06 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 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/24/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 2/24/2026 4:00:06 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/24/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.80 | 0.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 2/24/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.71 | -0.01 | 0.00 | -0.01 | 12/12/2025 | 2/24/2026 4:00:06 PM EST |
| 100.00 | 0.00 | 1.05 | 0.53 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.02 | 0.00 | -0.01 | 11/4/2025 | 2/24/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.02 | 0.00 | -0.01 | 9/15/2025 | 2/24/2026 4:00:06 PM EST |
| 110.00 | 0.45 | 1.35 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.48 | -0.07 | 0.01 | -0.03 | 2/19/2026 | 2/24/2026 4:00:06 PM EST |
| 115.00 | 0.65 | 1.70 | 1.18 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.45 | -0.09 | 0.01 | -0.03 | 2/12/2026 | 2/24/2026 4:00:06 PM EST |
| 120.00 | 0.90 | 1.60 | 1.25 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.13 | 0.01 | -0.04 | 1/15/2026 | 2/24/2026 4:00:06 PM EST |
| 125.00 | 1.35 | 2.55 | 1.95 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.37 | -0.17 | 0.01 | -0.04 | 1/15/2026 | 2/24/2026 4:00:06 PM EST |
| 130.00 | 2.05 | 2.90 | 2.48 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.33 | -0.23 | 0.02 | -0.05 | 2/23/2026 | 2/24/2026 4:00:06 PM EST |
| 135.00 | 2.80 | 4.40 | 3.60 | 1.88 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.30 | -0.32 | 0.02 | -0.05 | 2/3/2026 | 2/24/2026 4:00:06 PM EST |
| 140.00 | 4.80 | 6.00 | 5.40 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.29 | -0.44 | 0.03 | -0.05 | 2/2/2026 | 2/24/2026 4:00:06 PM EST |
| 145.00 | 6.90 | 8.90 | 7.90 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.28 | -0.58 | 0.03 | -0.05 | 1/26/2026 | 2/24/2026 4:00:06 PM EST |
| 150.00 | 10.40 | 12.10 | 11.25 | 6.58 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.27 | -0.71 | 0.02 | -0.05 | 1/22/2026 | 2/24/2026 4:00:06 PM EST |
| 155.00 | 13.70 | 16.30 | 15.00 | % | 0.10 | 0 | 0 | 0.24 | -0.81 | 0.02 | -0.04 | 2/24/2026 4:00:06 PM EST | |||
| 160.00 | 17.90 | 20.70 | 19.30 | % | 0.12 | 0 | 0 | 0.37 | -0.88 | 0.01 | -0.03 | 2/24/2026 4:00:06 PM EST | |||
| 165.00 | 22.70 | 25.40 | 24.05 | % | 0.15 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 2/24/2026 4:00:06 PM EST | |||
| 170.00 | 27.20 | 31.20 | 29.20 | % | 0.17 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 175.00 | 32.10 | 36.20 | 34.15 | % | 0.20 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:06 PM EST | |||
| 180.00 | 37.10 | 41.10 | 39.10 | 26.30 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.61 | -0.99 | 0.00 | 0.00 | 1/22/2026 | 2/24/2026 4:00:06 PM EST |
| 185.00 | 41.80 | 46.10 | 43.95 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST | |||
| 190.00 | 47.10 | 51.10 | 49.10 | % | 0.26 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:06 PM EST |