Options Chain for NORTHERN TR CORP COM (NTRS) - $172.92 as of 10/30/2026 11:10:41 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 42.30 | 46.30 | 44.30 | % | 0.35 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 130.00 | 37.40 | 41.50 | 39.45 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 135.00 | 32.50 | 35.70 | 34.10 | % | 0.25 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 140.00 | 27.60 | 30.90 | 29.25 | % | 0.21 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 145.00 | 22.80 | 26.70 | 24.75 | % | 0.17 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 150.00 | 17.90 | 21.80 | 19.85 | % | 0.13 | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 155.00 | 13.30 | 16.80 | 15.05 | % | 0.10 | 0 | 0 | 0.49 | 0.87 | 0.02 | -0.07 | 10/30/2026 3:59:55 PM EST | |||
| 160.00 | 9.50 | 12.40 | 10.95 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.31 | 0.78 | 0.02 | -0.09 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 165.00 | 5.70 | 8.30 | 7.00 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.29 | 0.65 | 0.03 | -0.10 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 170.00 | 2.75 | 4.70 | 3.73 | 4.21 | -1.13 | -21.17% | 0.02 | 1 | 65 | 0.26 | 0.48 | 0.04 | -0.10 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 175.00 | 0.85 | 3.90 | 2.38 | 2.02 | -2.28 | -53.03% | 0.01 | 2 | 29 | 0.28 | 0.30 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 180.00 | 0.20 | 2.10 | 1.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.27 | 0.18 | 0.02 | -0.07 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 185.00 | 0.05 | 0.95 | 0.50 | 0.40 | -0.35 | -46.67% | 0.00 | 1 | 318 | 0.26 | 0.11 | 0.02 | -0.05 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.42 | 0.04 | 0.01 | -0.02 | 10/20/2026 | 10/30/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.02 | 0.00 | -0.01 | 10/16/2026 | 10/30/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.62 | 0.01 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.96 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 1.15 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.49 | -0.02 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.54 | -0.03 | 0.00 | -0.02 | 10/21/2026 | 10/30/2026 3:59:55 PM EST |
| 150.00 | 0.15 | 1.00 | 0.58 | 0.50 | -0.20 | -28.58% | 0.00 | 101 | 196 | 0.35 | -0.08 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 155.00 | 0.20 | 1.70 | 0.95 | 0.71 | -0.39 | -35.46% | 0.01 | 1 | 17 | 0.32 | -0.13 | 0.02 | -0.07 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 160.00 | 0.55 | 2.60 | 1.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 315 | 0.30 | -0.22 | 0.02 | -0.09 | 10/29/2026 | 10/30/2026 3:59:55 PM EST |
| 165.00 | 0.75 | 3.50 | 2.13 | 2.95 | +1.60 | +118.52% | 0.01 | 3 | 218 | 0.24 | -0.35 | 0.03 | -0.10 | 10/30/2026 | 10/30/2026 3:59:55 PM EST |
| 170.00 | 3.50 | 6.10 | 4.80 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.27 | -0.52 | 0.04 | -0.10 | 10/5/2026 | 10/30/2026 3:59:55 PM EST |
| 175.00 | 6.30 | 9.20 | 7.75 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.25 | -0.70 | 0.03 | -0.09 | 10/14/2026 | 10/30/2026 3:59:55 PM EST |
| 180.00 | 10.20 | 13.10 | 11.65 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.39 | -0.82 | 0.02 | -0.07 | 10/13/2026 | 10/30/2026 3:59:55 PM EST |
| 185.00 | 14.20 | 18.20 | 16.20 | % | 0.09 | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.05 | 10/30/2026 3:59:55 PM EST | |||
| 190.00 | 18.90 | 23.00 | 20.95 | % | 0.11 | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.02 | 10/30/2026 3:59:55 PM EST | |||
| 195.00 | 23.90 | 27.90 | 25.90 | % | 0.13 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 10/30/2026 3:59:55 PM EST | |||
| 200.00 | 29.20 | 32.50 | 30.85 | % | 0.15 | 0 | 0 | 0.61 | -0.99 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 210.00 | 38.90 | 42.90 | 40.90 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 220.00 | 48.90 | 52.90 | 50.90 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 230.00 | 59.40 | 62.30 | 60.85 | % | 0.26 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 240.00 | 68.90 | 72.90 | 70.90 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 250.00 | 79.40 | 82.30 | 80.85 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 260.00 | 88.90 | 92.90 | 90.90 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST | |||
| 270.00 | 98.90 | 102.90 | 100.90 | % | 0.37 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:55 PM EST |