Options Chain for NORTHERN TR CORP COM (NTRS) - $168.35 as of 5/29/2026 2:55:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 63.70 | 67.70 | 65.70 | % | 0.66 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 105.00 | 58.70 | 62.70 | 60.70 | % | 0.58 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 110.00 | 53.70 | 57.70 | 55.70 | % | 0.51 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 115.00 | 48.70 | 52.70 | 50.70 | % | 0.44 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 120.00 | 43.60 | 47.70 | 45.65 | % | 0.38 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 125.00 | 38.50 | 42.70 | 40.60 | % | 0.32 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 130.00 | 33.60 | 37.70 | 35.65 | % | 0.27 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 135.00 | 28.90 | 32.70 | 30.80 | % | 0.23 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 140.00 | 23.70 | 27.80 | 25.75 | % | 0.18 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 145.00 | 20.30 | 22.40 | 21.35 | % | 0.15 | 0 | 0 | 0.51 | 0.97 | 0.01 | -0.01 | 5/29/2026 1:58:42 PM EST | |||
| 150.00 | 15.60 | 17.50 | 16.55 | % | 0.11 | 0 | 0 | 0.42 | 0.92 | 0.01 | -0.04 | 5/29/2026 1:58:42 PM EST | |||
| 155.00 | 11.10 | 13.40 | 12.25 | 11.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.43 | 0.84 | 0.02 | -0.06 | 5/20/2026 | 5/29/2026 1:58:42 PM EST |
| 160.00 | 7.10 | 8.00 | 7.55 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.29 | 0.72 | 0.03 | -0.08 | 5/26/2026 | 5/29/2026 1:58:42 PM EST |
| 165.00 | 3.90 | 4.40 | 4.15 | 4.55 | -1.65 | -26.62% | 0.03 | 5 | 122 | 0.28 | 0.56 | 0.04 | -0.09 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 170.00 | 1.85 | 2.25 | 2.05 | 2.40 | -1.10 | -31.43% | 0.01 | 3 | 119 | 0.26 | 0.36 | 0.04 | -0.08 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 175.00 | 0.90 | 1.10 | 1.00 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.27 | 0.21 | 0.03 | -0.07 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 180.00 | 0.25 | 1.25 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.30 | 0.12 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 1:58:42 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.39 | 0.06 | 0.01 | -0.03 | 5/20/2026 | 5/29/2026 1:58:42 PM EST |
| 190.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.03 | 0.01 | -0.02 | 4/22/2026 | 5/29/2026 1:58:42 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/29/2026 1:58:42 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:58:42 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 1:58:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 105.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 110.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:58:42 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:42 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:58:42 PM EST |
| 135.00 | 0.05 | 0.75 | 0.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 1:58:42 PM EST |
| 140.00 | 0.05 | 0.35 | 0.20 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 145.00 | 0.15 | 0.55 | 0.35 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | -0.03 | 0.01 | -0.01 | 5/5/2026 | 5/29/2026 1:58:42 PM EST |
| 150.00 | 0.55 | 0.75 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.34 | -0.08 | 0.01 | -0.04 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 155.00 | 1.00 | 1.25 | 1.13 | 1.12 | -0.08 | -6.67% | 0.01 | 22 | 67 | 0.32 | -0.16 | 0.02 | -0.06 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 160.00 | 1.90 | 2.35 | 2.13 | 1.95 | -0.30 | -13.34% | 0.01 | 2 | 79 | 0.30 | -0.28 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 1:58:42 PM EST |
| 165.00 | 3.60 | 4.30 | 3.95 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.28 | -0.44 | 0.04 | -0.09 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 170.00 | 6.60 | 7.40 | 7.00 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.27 | -0.64 | 0.04 | -0.08 | 5/28/2026 | 5/29/2026 1:58:42 PM EST |
| 175.00 | 9.00 | 11.30 | 10.15 | 13.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.79 | 0.03 | -0.07 | 4/29/2026 | 5/29/2026 1:58:42 PM EST |
| 180.00 | 13.50 | 15.90 | 14.70 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.40 | -0.88 | 0.02 | -0.05 | 4/22/2026 | 5/29/2026 1:58:42 PM EST |
| 185.00 | 18.30 | 20.90 | 19.60 | % | 0.11 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.03 | 5/29/2026 1:58:42 PM EST | |||
| 190.00 | 23.30 | 26.50 | 24.90 | % | 0.13 | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 5/29/2026 1:58:42 PM EST | |||
| 195.00 | 28.00 | 32.00 | 30.00 | 24.90 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.68 | -0.99 | 0.00 | -0.01 | 4/22/2026 | 5/29/2026 1:58:42 PM EST |
| 200.00 | 33.00 | 37.00 | 35.00 | % | 0.17 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 210.00 | 43.00 | 47.10 | 45.05 | % | 0.21 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST | |||
| 220.00 | 53.00 | 57.00 | 55.00 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:42 PM EST |