Options Chain for NORTHERN TR CORP COM (NTRS) - $186.35 as of 7/20/2026 5:50:51 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 | 62.10 | 65.40 | 63.75 | % | 0.53 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST | |||
| 125.00 | 57.20 | 60.50 | 58.85 | % | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST | |||
| 130.00 | 52.20 | 55.50 | 53.85 | % | 0.41 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 7/20/2026 3:59:43 PM EST | |||
| 135.00 | 47.30 | 50.20 | 48.75 | % | 0.36 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 7/20/2026 3:59:43 PM EST | |||
| 140.00 | 42.50 | 45.50 | 44.00 | % | 0.31 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 7/20/2026 3:59:43 PM EST | |||
| 145.00 | 37.60 | 41.00 | 39.30 | % | 0.27 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.07 | 7/20/2026 3:59:43 PM EST | |||
| 150.00 | 32.80 | 36.00 | 34.40 | % | 0.23 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.08 | 7/20/2026 3:59:43 PM EST | |||
| 155.00 | 28.10 | 31.50 | 29.80 | % | 0.19 | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.09 | 7/20/2026 3:59:43 PM EST | |||
| 160.00 | 23.50 | 26.50 | 25.00 | % | 0.16 | 0 | 0 | 0.50 | 0.90 | 0.01 | -0.11 | 7/20/2026 3:59:43 PM EST | |||
| 165.00 | 19.10 | 21.90 | 20.50 | 17.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.45 | 0.85 | 0.01 | -0.12 | 7/6/2026 | 7/20/2026 3:59:43 PM EST |
| 170.00 | 14.80 | 17.80 | 16.30 | 21.33 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.33 | 0.79 | 0.01 | -0.13 | 7/16/2026 | 7/20/2026 3:59:43 PM EST |
| 175.00 | 11.00 | 13.30 | 12.15 | 12.10 | -3.10 | -20.40% | 0.07 | 1 | 42 | 0.32 | 0.71 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:43 PM EST |
| 180.00 | 8.10 | 10.10 | 9.10 | 8.80 | -6.06 | -40.79% | 0.05 | 1 | 75 | 0.33 | 0.61 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:43 PM EST |
| 185.00 | 4.80 | 7.10 | 5.95 | 5.99 | -0.31 | -4.93% | 0.03 | 2 | 58 | 0.30 | 0.49 | 0.02 | -0.12 | 7/20/2026 | 7/20/2026 3:59:43 PM EST |
| 190.00 | 3.40 | 4.90 | 4.15 | 3.70 | -1.05 | -22.11% | 0.02 | 1,021 | 661 | 0.31 | 0.36 | 0.02 | -0.11 | 7/20/2026 | 7/20/2026 3:59:43 PM EST |
| 195.00 | 1.05 | 3.40 | 2.23 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.28 | 0.25 | 0.02 | -0.08 | 7/17/2026 | 7/20/2026 3:59:43 PM EST |
| 200.00 | 0.30 | 2.25 | 1.28 | 1.44 | -1.66 | -53.55% | 0.01 | 1 | 79 | 0.27 | 0.16 | 0.02 | -0.06 | 7/20/2026 | 7/20/2026 3:59:43 PM EST |
| 210.00 | 0.15 | 0.70 | 0.43 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.29 | 0.07 | 0.01 | -0.03 | 7/17/2026 | 7/20/2026 3:59:43 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 7/20/2026 3:59:43 PM EST | |||
| 230.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 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 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST | |||
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 7/20/2026 3:59:43 PM EST | |||
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 7/20/2026 3:59:43 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.02 | 7/20/2026 3:59:43 PM EST | |||
| 145.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.07 | 7/20/2026 3:59:43 PM EST | |||
| 150.00 | 0.05 | 1.60 | 0.83 | % | 0.01 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.08 | 7/20/2026 3:59:43 PM EST | |||
| 155.00 | 0.05 | 1.65 | 0.85 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.39 | -0.07 | 0.01 | -0.09 | 7/8/2026 | 7/20/2026 3:59:43 PM EST |
| 160.00 | 0.35 | 1.85 | 1.10 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.10 | 0.01 | -0.11 | 6/18/2026 | 7/20/2026 3:59:43 PM EST |
| 165.00 | 0.70 | 2.50 | 1.60 | 1.56 | +0.06 | +4.00% | 0.01 | 12 | 26 | 0.37 | -0.15 | 0.01 | -0.12 | 7/20/2026 | 7/20/2026 3:59:43 PM EST |
| 170.00 | 1.35 | 3.20 | 2.28 | 2.00 | -0.20 | -9.10% | 0.01 | 9 | 234 | 0.34 | -0.21 | 0.01 | -0.13 | 7/20/2026 | 7/20/2026 3:59:43 PM EST |
| 175.00 | 2.45 | 4.70 | 3.58 | 3.40 | +0.10 | +3.03% | 0.02 | 1 | 38 | 0.34 | -0.29 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:43 PM EST |
| 180.00 | 4.20 | 5.70 | 4.95 | 4.80 | -0.65 | -11.93% | 0.03 | 1 | 23 | 0.31 | -0.39 | 0.02 | -0.13 | 7/20/2026 | 7/20/2026 3:59:43 PM EST |
| 185.00 | 6.30 | 8.50 | 7.40 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.31 | -0.51 | 0.02 | -0.12 | 7/17/2026 | 7/20/2026 3:59:43 PM EST |
| 190.00 | 9.10 | 12.00 | 10.55 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | -0.64 | 0.02 | -0.11 | 7/17/2026 | 7/20/2026 3:59:43 PM EST |
| 195.00 | 12.70 | 15.70 | 14.20 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.28 | -0.75 | 0.02 | -0.08 | 7/14/2026 | 7/20/2026 3:59:43 PM EST |
| 200.00 | 16.80 | 19.70 | 18.25 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.39 | -0.84 | 0.02 | -0.06 | 7/17/2026 | 7/20/2026 3:59:43 PM EST |
| 210.00 | 26.10 | 28.30 | 27.20 | % | 0.13 | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 7/20/2026 3:59:43 PM EST | |||
| 220.00 | 35.30 | 39.30 | 37.30 | % | 0.17 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/20/2026 3:59:43 PM EST | |||
| 230.00 | 45.90 | 49.30 | 47.60 | % | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST | |||
| 240.00 | 55.90 | 59.30 | 57.60 | % | 0.24 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST | |||
| 250.00 | 65.90 | 69.30 | 67.60 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST | |||
| 260.00 | 75.20 | 79.30 | 77.25 | % | 0.30 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/20/2026 3:59:43 PM EST |