Options Chain for NORTHERN TR CORP COM (NTRS) - $182.52 as of 7/28/2026 1:33:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 59.60 | 63.60 | 61.60 | % | 0.51 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 125.00 | 54.60 | 58.60 | 56.60 | % | 0.45 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 130.00 | 49.60 | 53.60 | 51.60 | % | 0.40 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 135.00 | 44.60 | 48.70 | 46.65 | % | 0.35 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 140.00 | 39.70 | 43.70 | 41.70 | % | 0.30 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 145.00 | 34.70 | 38.80 | 36.75 | % | 0.25 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 7/28/2026 2:58:53 PM EST | |||
| 150.00 | 29.80 | 33.80 | 31.80 | % | 0.21 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 7/28/2026 2:58:53 PM EST | |||
| 155.00 | 24.90 | 27.60 | 26.25 | % | 0.17 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.04 | 7/28/2026 2:58:53 PM EST | |||
| 160.00 | 20.40 | 22.70 | 21.55 | % | 0.13 | 0 | 0 | 0.47 | 0.95 | 0.01 | -0.05 | 7/28/2026 2:58:53 PM EST | |||
| 165.00 | 15.30 | 17.60 | 16.45 | 17.70 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.38 | 0.91 | 0.01 | -0.07 | 7/6/2026 | 7/28/2026 2:58:53 PM EST |
| 170.00 | 10.60 | 13.50 | 12.05 | 21.33 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.36 | 0.84 | 0.02 | -0.08 | 7/16/2026 | 7/28/2026 2:58:53 PM EST |
| 175.00 | 7.00 | 9.50 | 8.25 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.24 | 0.72 | 0.03 | -0.10 | 7/20/2026 | 7/28/2026 2:58:53 PM EST |
| 180.00 | 4.00 | 6.40 | 5.20 | 4.69 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.25 | 0.56 | 0.04 | -0.10 | 7/23/2026 | 7/28/2026 2:58:53 PM EST |
| 185.00 | 2.15 | 3.20 | 2.68 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.22 | 0.37 | 0.04 | -0.09 | 7/27/2026 | 7/28/2026 2:58:53 PM EST |
| 190.00 | 1.00 | 1.60 | 1.30 | 1.30 | -0.80 | -38.10% | 0.01 | 10 | 1,847 | 0.23 | 0.22 | 0.03 | -0.07 | 7/28/2026 | 7/28/2026 2:58:53 PM EST |
| 195.00 | 0.40 | 0.80 | 0.60 | 0.65 | -0.05 | -7.15% | 0.00 | 2 | 36 | 0.23 | 0.12 | 0.02 | -0.05 | 7/28/2026 | 7/28/2026 2:58:53 PM EST |
| 200.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.23 | 0.06 | 0.01 | -0.03 | 7/22/2026 | 7/28/2026 2:58:53 PM EST |
| 210.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/28/2026 2:58:53 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 230.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 125.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 145.00 | 0.00 | 0.35 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.50 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/28/2026 2:58:53 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.45 | -0.01 | 0.00 | -0.03 | 7/21/2026 | 7/28/2026 2:58:53 PM EST |
| 155.00 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.02 | 0.00 | -0.04 | 7/22/2026 | 7/28/2026 2:58:53 PM EST |
| 160.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.29 | -0.05 | 0.01 | -0.05 | 7/24/2026 | 7/28/2026 2:58:53 PM EST |
| 165.00 | 0.25 | 0.75 | 0.50 | 0.67 | -0.33 | -33.00% | 0.00 | 18 | 115 | 0.29 | -0.09 | 0.01 | -0.07 | 7/28/2026 | 7/28/2026 2:58:53 PM EST |
| 170.00 | 0.80 | 1.20 | 1.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.27 | -0.16 | 0.02 | -0.08 | 7/27/2026 | 7/28/2026 2:58:53 PM EST |
| 175.00 | 1.70 | 2.40 | 2.05 | 2.38 | -0.02 | -0.84% | 0.01 | 14 | 65 | 0.26 | -0.28 | 0.03 | -0.10 | 7/28/2026 | 7/28/2026 2:58:53 PM EST |
| 180.00 | 3.20 | 3.90 | 3.55 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.24 | -0.44 | 0.04 | -0.10 | 7/22/2026 | 7/28/2026 2:58:53 PM EST |
| 185.00 | 5.40 | 7.80 | 6.60 | 6.72 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.23 | -0.63 | 0.04 | -0.09 | 7/21/2026 | 7/28/2026 2:58:53 PM EST |
| 190.00 | 9.00 | 11.70 | 10.35 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.33 | -0.78 | 0.03 | -0.07 | 7/22/2026 | 7/28/2026 2:58:53 PM EST |
| 195.00 | 13.70 | 16.00 | 14.85 | 16.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.88 | 0.02 | -0.05 | 7/22/2026 | 7/28/2026 2:58:53 PM EST |
| 200.00 | 17.80 | 20.90 | 19.35 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | -0.94 | 0.01 | -0.03 | 7/17/2026 | 7/28/2026 2:58:53 PM EST |
| 210.00 | 26.80 | 30.90 | 28.85 | % | 0.14 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 7/28/2026 2:58:53 PM EST | |||
| 220.00 | 36.80 | 40.90 | 38.85 | % | 0.18 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 230.00 | 46.80 | 50.90 | 48.85 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 240.00 | 56.80 | 60.90 | 58.85 | % | 0.25 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 250.00 | 66.80 | 70.90 | 68.85 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST | |||
| 260.00 | 76.80 | 80.90 | 78.85 | % | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/28/2026 2:58:53 PM EST |