Options Chain for NORTHERN TR CORP COM (NTRS) - $152.70 as of 4/10/2026 6:34:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 85.30 | 88.20 | 86.75 | % | 1.33 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 70.00 | 80.30 | 83.20 | 81.75 | % | 1.17 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 75.00 | 75.30 | 78.40 | 76.85 | % | 1.02 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 80.00 | 70.30 | 73.30 | 71.80 | % | 0.90 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 85.00 | 65.30 | 68.20 | 66.75 | % | 0.79 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 90.00 | 60.30 | 63.30 | 61.80 | % | 0.69 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 95.00 | 55.30 | 58.30 | 56.80 | % | 0.60 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 100.00 | 50.60 | 53.50 | 52.05 | % | 0.52 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 105.00 | 45.30 | 48.30 | 46.80 | % | 0.45 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 110.00 | 40.60 | 43.40 | 42.00 | 29.17 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 11:58:54 AM EST |
| 115.00 | 35.60 | 38.40 | 37.00 | % | 0.32 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 120.00 | 30.30 | 33.50 | 31.90 | % | 0.27 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 125.00 | 25.60 | 28.30 | 26.95 | % | 0.22 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 130.00 | 20.40 | 23.40 | 21.90 | % | 0.17 | 0 | 18 | 1.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 135.00 | 15.40 | 18.30 | 16.85 | 16.60 | 0.00 | 0.00% | 0.12 | 0 | 30 | 1.18 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/13/2026 11:58:54 AM EST |
| 140.00 | 10.90 | 13.50 | 12.20 | 6.72 | 0.00 | 0.00% | 0.09 | 0 | 110 | 0.97 | 0.96 | 0.01 | -0.11 | 4/7/2026 | 4/13/2026 11:58:54 AM EST |
| 145.00 | 6.00 | 8.70 | 7.35 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.74 | 0.88 | 0.03 | -0.18 | 4/7/2026 | 4/13/2026 11:58:54 AM EST |
| 150.00 | 3.50 | 4.00 | 3.75 | 4.39 | 0.00 | 0.00% | 0.03 | 0 | 155 | 0.35 | 0.64 | 0.07 | -0.25 | 4/9/2026 | 4/13/2026 11:58:54 AM EST |
| 155.00 | 0.85 | 1.30 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.32 | 0.26 | 0.07 | -0.18 | 4/8/2026 | 4/13/2026 11:58:54 AM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.52 | 0.05 | 0.02 | -0.06 | 4/10/2026 | 4/13/2026 11:58:54 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | 0.01 | 0.00 | -0.01 | 4/9/2026 | 4/13/2026 11:58:54 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 11:58:54 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 12 | 1.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 19 | 4.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.83 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 11:58:54 AM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 2.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 373 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 11:58:54 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 28 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 11:58:54 AM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.94 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 11:58:54 AM EST |
| 140.00 | 0.10 | 0.60 | 0.35 | % | 0.00 | 0 | 33 | 0.57 | -0.04 | 0.01 | -0.11 | 4/13/2026 11:58:54 AM EST | |||
| 145.00 | 0.35 | 0.70 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.42 | -0.12 | 0.03 | -0.18 | 4/10/2026 | 4/13/2026 11:58:54 AM EST |
| 150.00 | 1.10 | 1.55 | 1.33 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.35 | -0.36 | 0.07 | -0.25 | 4/8/2026 | 4/13/2026 11:58:54 AM EST |
| 155.00 | 3.30 | 4.00 | 3.65 | 10.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | -0.74 | 0.07 | -0.18 | 4/7/2026 | 4/13/2026 11:58:54 AM EST |
| 160.00 | 6.80 | 9.60 | 8.20 | % | 0.05 | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.06 | 4/13/2026 11:58:54 AM EST | |||
| 165.00 | 11.80 | 14.60 | 13.20 | % | 0.08 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 4/13/2026 11:58:54 AM EST | |||
| 170.00 | 16.60 | 19.80 | 18.20 | % | 0.11 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 175.00 | 21.60 | 24.70 | 23.15 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 180.00 | 26.70 | 29.70 | 28.20 | % | 0.16 | 0 | 7 | 1.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 185.00 | 31.60 | 34.70 | 33.15 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST | |||
| 190.00 | 36.60 | 39.70 | 38.15 | % | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 11:58:54 AM EST |