Options Chain for NORTHERN TR CORP COM (NTRS) - $182.52 as of 7/27/2026 8:35:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 51.30 | 55.30 | 53.30 | % | 0.41 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 135.00 | 46.40 | 50.50 | 48.45 | % | 0.36 | 0 | 0 | 0.74 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 140.00 | 41.50 | 45.40 | 43.45 | % | 0.31 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 145.00 | 36.60 | 40.10 | 38.35 | % | 0.26 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.02 | 7/27/2026 3:59:49 PM EST | |||
| 150.00 | 31.80 | 35.60 | 33.70 | % | 0.22 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.03 | 7/27/2026 3:59:49 PM EST | |||
| 155.00 | 27.00 | 29.90 | 28.45 | % | 0.18 | 0 | 0 | 0.43 | 0.92 | 0.01 | -0.03 | 7/27/2026 3:59:49 PM EST | |||
| 160.00 | 22.40 | 25.20 | 23.80 | % | 0.15 | 0 | 0 | 0.39 | 0.88 | 0.01 | -0.04 | 7/27/2026 3:59:49 PM EST | |||
| 165.00 | 19.00 | 20.90 | 19.95 | % | 0.12 | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.05 | 7/27/2026 3:59:49 PM EST | |||
| 170.00 | 13.70 | 16.50 | 15.10 | 22.51 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.25 | 0.77 | 0.02 | -0.06 | 7/16/2026 | 7/27/2026 3:59:49 PM EST |
| 175.00 | 11.40 | 12.20 | 11.80 | % | 0.07 | 0 | 0 | 0.26 | 0.69 | 0.02 | -0.06 | 7/27/2026 3:59:49 PM EST | |||
| 180.00 | 7.10 | 10.00 | 8.55 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.25 | 0.59 | 0.02 | -0.07 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 185.00 | 4.50 | 6.80 | 5.65 | % | 0.03 | 0 | 0 | 0.24 | 0.47 | 0.02 | -0.07 | 7/27/2026 3:59:49 PM EST | |||
| 190.00 | 2.45 | 5.00 | 3.73 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | 0.35 | 0.02 | -0.06 | 7/17/2026 | 7/27/2026 3:59:49 PM EST |
| 195.00 | 1.00 | 3.60 | 2.30 | % | 0.01 | 0 | 0 | 0.23 | 0.25 | 0.02 | -0.05 | 7/27/2026 3:59:49 PM EST | |||
| 200.00 | 0.25 | 2.45 | 1.35 | % | 0.01 | 0 | 0 | 0.22 | 0.17 | 0.02 | -0.04 | 7/27/2026 3:59:49 PM EST | |||
| 210.00 | 0.05 | 1.50 | 0.78 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.01 | -0.02 | 7/27/2026 3:59:49 PM EST | |||
| 220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 240.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 250.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 270.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 280.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.60 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 140.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 145.00 | 0.05 | 1.65 | 0.85 | % | 0.01 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.02 | 7/27/2026 3:59:49 PM EST | |||
| 150.00 | 0.05 | 1.75 | 0.90 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.03 | 7/27/2026 3:59:49 PM EST | |||
| 155.00 | 0.30 | 1.90 | 1.10 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.33 | -0.08 | 0.01 | -0.03 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 160.00 | 0.55 | 1.75 | 1.15 | 1.50 | % | 0.01 | 3 | 0 | 0.30 | -0.12 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 165.00 | 1.20 | 3.10 | 2.15 | % | 0.01 | 0 | 1 | 0.31 | -0.16 | 0.01 | -0.05 | 7/27/2026 3:59:49 PM EST | |||
| 170.00 | 1.50 | 4.00 | 2.75 | % | 0.02 | 0 | 0 | 0.28 | -0.23 | 0.02 | -0.06 | 7/27/2026 3:59:49 PM EST | |||
| 175.00 | 3.50 | 4.90 | 4.20 | 4.10 | % | 0.02 | 1 | 0 | 0.28 | -0.31 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:49 PM EST | |
| 180.00 | 4.20 | 7.20 | 5.70 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.41 | 0.02 | -0.07 | 7/22/2026 | 7/27/2026 3:59:49 PM EST |
| 185.00 | 6.50 | 9.60 | 8.05 | % | 0.04 | 0 | 0 | 0.25 | -0.53 | 0.02 | -0.07 | 7/27/2026 3:59:49 PM EST | |||
| 190.00 | 9.10 | 12.70 | 10.90 | % | 0.06 | 0 | 0 | 0.24 | -0.65 | 0.02 | -0.06 | 7/27/2026 3:59:49 PM EST | |||
| 195.00 | 13.20 | 16.70 | 14.95 | % | 0.08 | 0 | 0 | 0.26 | -0.75 | 0.02 | -0.05 | 7/27/2026 3:59:49 PM EST | |||
| 200.00 | 16.90 | 20.70 | 18.80 | % | 0.09 | 0 | 0 | 0.33 | -0.83 | 0.02 | -0.04 | 7/27/2026 3:59:49 PM EST | |||
| 210.00 | 26.10 | 29.60 | 27.85 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.02 | 7/27/2026 3:59:49 PM EST | |||
| 220.00 | 35.50 | 39.50 | 37.50 | % | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:49 PM EST | |||
| 230.00 | 45.50 | 49.50 | 47.50 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 240.00 | 55.50 | 59.50 | 57.50 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 250.00 | 65.50 | 69.50 | 67.50 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 260.00 | 75.50 | 79.50 | 77.50 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 270.00 | 85.50 | 89.50 | 87.50 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 280.00 | 95.50 | 99.50 | 97.50 | % | 0.35 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST |