Options Chain for NORTHERN TR CORP COM (NTRS) - $145.02 as of 2/19/2026 8:16:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 53.00 | 56.50 | 54.75 | % | 0.61 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 95.00 | 48.00 | 51.50 | 49.75 | % | 0.52 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 100.00 | 42.90 | 46.20 | 44.55 | % | 0.45 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 105.00 | 38.70 | 41.20 | 39.95 | % | 0.38 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 110.00 | 33.50 | 36.30 | 34.90 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 115.00 | 29.10 | 31.40 | 30.25 | % | 0.26 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 120.00 | 23.80 | 26.30 | 25.05 | % | 0.21 | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.02 | 2/20/2026 3:59:42 PM EST | |||
| 125.00 | 19.30 | 21.60 | 20.45 | % | 0.16 | 0 | 0 | 0.58 | 0.92 | 0.01 | -0.04 | 2/20/2026 3:59:42 PM EST | |||
| 130.00 | 14.40 | 16.90 | 15.65 | 19.42 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | 0.85 | 0.02 | -0.05 | 2/10/2026 | 2/20/2026 3:59:42 PM EST |
| 135.00 | 10.10 | 12.40 | 11.25 | 11.02 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.34 | 0.77 | 0.02 | -0.07 | 2/12/2026 | 2/20/2026 3:59:42 PM EST |
| 140.00 | 6.80 | 8.10 | 7.45 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.32 | 0.65 | 0.03 | -0.08 | 2/12/2026 | 2/20/2026 3:59:42 PM EST |
| 145.00 | 3.70 | 4.90 | 4.30 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | 0.49 | 0.03 | -0.08 | 2/17/2026 | 2/20/2026 3:59:42 PM EST |
| 150.00 | 1.50 | 2.85 | 2.18 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.28 | 0.31 | 0.03 | -0.07 | 2/18/2026 | 2/20/2026 3:59:42 PM EST |
| 155.00 | 0.45 | 1.40 | 0.93 | 1.30 | +0.40 | +44.45% | 0.01 | 3 | 9 | 0.26 | 0.16 | 0.02 | -0.04 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 160.00 | 0.15 | 0.45 | 0.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1,214 | 0.25 | 0.07 | 0.01 | -0.02 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.42 | 0.03 | 0.01 | -0.01 | 2/18/2026 | 2/20/2026 3:59:42 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 2/20/2026 3:59:42 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 100.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 105.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 120.00 | 0.25 | 1.00 | 0.63 | 0.57 | % | 0.01 | 323 | 0 | 0.46 | -0.04 | 0.01 | -0.02 | 2/20/2026 | 2/20/2026 3:59:42 PM EST | |
| 125.00 | 0.25 | 1.40 | 0.83 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.01 | -0.04 | 2/20/2026 3:59:42 PM EST | |||
| 130.00 | 0.60 | 1.30 | 0.95 | % | 0.01 | 0 | 0 | 0.35 | -0.15 | 0.02 | -0.05 | 2/20/2026 3:59:42 PM EST | |||
| 135.00 | 1.45 | 2.50 | 1.98 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.35 | -0.23 | 0.02 | -0.07 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 140.00 | 2.35 | 3.60 | 2.98 | 3.10 | -0.43 | -12.19% | 0.02 | 380 | 19 | 0.30 | -0.35 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 3:59:42 PM EST |
| 145.00 | 4.30 | 5.80 | 5.05 | 5.48 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.29 | -0.51 | 0.03 | -0.08 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 150.00 | 7.10 | 8.70 | 7.90 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.26 | -0.69 | 0.03 | -0.07 | 2/19/2026 | 2/20/2026 3:59:42 PM EST |
| 155.00 | 10.30 | 12.70 | 11.50 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.35 | -0.84 | 0.02 | -0.04 | 2/9/2026 | 2/20/2026 3:59:42 PM EST |
| 160.00 | 14.70 | 17.10 | 15.90 | % | 0.10 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.02 | 2/20/2026 3:59:42 PM EST | |||
| 165.00 | 19.20 | 22.20 | 20.70 | % | 0.13 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 2/20/2026 3:59:42 PM EST | |||
| 170.00 | 24.30 | 27.10 | 25.70 | % | 0.15 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/20/2026 3:59:42 PM EST | |||
| 175.00 | 28.70 | 32.10 | 30.40 | % | 0.17 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 180.00 | 33.80 | 37.10 | 35.45 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 185.00 | 38.50 | 42.10 | 40.30 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 190.00 | 43.60 | 47.10 | 45.35 | % | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 195.00 | 48.70 | 52.10 | 50.40 | % | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST | |||
| 200.00 | 53.60 | 57.10 | 55.35 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:42 PM EST |