Options Chain for NORTHERN TR CORP COM (NTRS) - $165.43 as of 4/24/2026 6:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 62.50 | 66.50 | 64.50 | % | 0.65 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 105.00 | 57.50 | 61.50 | 59.50 | % | 0.57 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 110.00 | 52.60 | 56.90 | 54.75 | % | 0.50 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 115.00 | 48.10 | 51.60 | 49.85 | % | 0.43 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 120.00 | 43.40 | 46.70 | 45.05 | % | 0.38 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 125.00 | 38.70 | 41.90 | 40.30 | % | 0.32 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.03 | 4/24/2026 3:59:46 PM EST | |||
| 130.00 | 33.90 | 37.00 | 35.45 | % | 0.27 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.04 | 4/24/2026 3:59:46 PM EST | |||
| 135.00 | 29.10 | 32.30 | 30.70 | % | 0.23 | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.04 | 4/24/2026 3:59:46 PM EST | |||
| 140.00 | 25.20 | 27.30 | 26.25 | % | 0.19 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.05 | 4/24/2026 3:59:46 PM EST | |||
| 145.00 | 20.60 | 22.40 | 21.50 | % | 0.15 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.06 | 4/24/2026 3:59:46 PM EST | |||
| 150.00 | 16.30 | 18.10 | 17.20 | % | 0.11 | 0 | 0 | 0.32 | 0.78 | 0.01 | -0.07 | 4/24/2026 3:59:46 PM EST | |||
| 155.00 | 12.60 | 13.90 | 13.25 | % | 0.09 | 0 | 0 | 0.31 | 0.71 | 0.02 | -0.07 | 4/24/2026 3:59:46 PM EST | |||
| 160.00 | 9.00 | 9.70 | 9.35 | 7.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.28 | 0.62 | 0.02 | -0.07 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 165.00 | 6.00 | 6.80 | 6.40 | % | 0.04 | 0 | 0 | 0.26 | 0.51 | 0.02 | -0.07 | 4/24/2026 3:59:46 PM EST | |||
| 170.00 | 3.80 | 4.80 | 4.30 | 4.38 | -0.37 | -7.79% | 0.03 | 1 | 9 | 0.26 | 0.39 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 175.00 | 2.30 | 3.30 | 2.80 | 2.80 | -2.14 | -43.32% | 0.02 | 2 | 26 | 0.26 | 0.28 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 180.00 | 1.30 | 2.15 | 1.73 | 1.81 | -0.61 | -25.21% | 0.01 | 40 | 3 | 0.26 | 0.19 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 185.00 | 0.05 | 1.40 | 0.73 | % | 0.00 | 0 | 0 | 0.27 | 0.13 | 0.01 | -0.03 | 4/24/2026 3:59:46 PM EST | |||
| 190.00 | 0.40 | 1.25 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.10 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.01 | -0.02 | 4/24/2026 3:59:46 PM EST | |||
| 200.00 | 0.15 | 0.75 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.04 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | 0.01 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 125.00 | 0.10 | 1.75 | 0.93 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.46 | -0.04 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 130.00 | 0.60 | 1.85 | 1.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | -0.06 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 135.00 | 0.90 | 2.00 | 1.45 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.43 | -0.09 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 140.00 | 1.20 | 2.15 | 1.68 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.01 | -0.05 | 4/24/2026 3:59:46 PM EST | |||
| 145.00 | 1.70 | 2.55 | 2.13 | 1.75 | % | 0.01 | 1 | 0 | 0.36 | -0.17 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:46 PM EST | |
| 150.00 | 2.40 | 3.60 | 3.00 | 2.35 | +0.35 | +17.50% | 0.02 | 6 | 6 | 0.34 | -0.22 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 155.00 | 3.30 | 4.00 | 3.65 | % | 0.02 | 0 | 0 | 0.30 | -0.29 | 0.02 | -0.07 | 4/24/2026 3:59:46 PM EST | |||
| 160.00 | 4.70 | 5.70 | 5.20 | 3.67 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.29 | -0.38 | 0.02 | -0.07 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 165.00 | 6.70 | 7.70 | 7.20 | % | 0.04 | 0 | 0 | 0.27 | -0.49 | 0.02 | -0.07 | 4/24/2026 3:59:46 PM EST | |||
| 170.00 | 9.60 | 10.80 | 10.20 | % | 0.06 | 0 | 0 | 0.27 | -0.61 | 0.02 | -0.06 | 4/24/2026 3:59:46 PM EST | |||
| 175.00 | 13.10 | 14.40 | 13.75 | 9.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.27 | -0.72 | 0.02 | -0.05 | 4/21/2026 | 4/24/2026 3:59:46 PM EST |
| 180.00 | 16.30 | 18.10 | 17.20 | 12.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.28 | -0.81 | 0.02 | -0.04 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 185.00 | 20.10 | 22.70 | 21.40 | % | 0.12 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.03 | 4/24/2026 3:59:46 PM EST | |||
| 190.00 | 24.90 | 28.00 | 26.45 | % | 0.14 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.03 | 4/24/2026 3:59:46 PM EST | |||
| 195.00 | 29.30 | 32.60 | 30.95 | 24.90 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.36 | -0.95 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 200.00 | 34.30 | 37.60 | 35.95 | % | 0.18 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.01 | 4/24/2026 3:59:46 PM EST | |||
| 210.00 | 44.00 | 48.10 | 46.05 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 220.00 | 54.00 | 58.10 | 56.05 | % | 0.25 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST |