Options Chain for NORTHERN TR CORP COM (NTRS) - $187.36 as of 9/4/2026 8:05:43 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 | 55.00 | 58.90 | 56.95 | % | 0.44 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 50.20 | 53.90 | 52.05 | % | 0.39 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 140.00 | 45.20 | 48.90 | 47.05 | % | 0.34 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 145.00 | 39.90 | 43.90 | 41.90 | % | 0.29 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 150.00 | 34.80 | 39.00 | 36.90 | % | 0.25 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 155.00 | 29.90 | 34.00 | 31.95 | % | 0.21 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 160.00 | 25.20 | 29.00 | 27.10 | % | 0.17 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 165.00 | 20.30 | 24.00 | 22.15 | 20.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 170.00 | 15.30 | 19.20 | 17.25 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 175.00 | 10.30 | 14.40 | 12.35 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.83 | 0.82 | 0.04 | -0.02 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 180.00 | 6.30 | 9.60 | 7.95 | 7.60 | 0.00 | 0.00% | 0.04 | 0 | 223 | 0.75 | 0.60 | 0.04 | -0.05 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 185.00 | 2.15 | 5.60 | 3.88 | 4.50 | +1.83 | +68.54% | 0.02 | 2 | 11 | 0.59 | 0.47 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 190.00 | 0.40 | 2.80 | 1.60 | 1.83 | -0.12 | -6.16% | 0.01 | 1 | 266 | 0.52 | 0.23 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.54 | 0.11 | 0.02 | -0.01 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 1.30 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.67 | 0.05 | 0.01 | -0.01 | 8/26/2026 | 9/4/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.01 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 230.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.20 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.06 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.05 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 175.00 | 0.15 | 0.70 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.02 | -0.18 | 0.04 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.01 | -0.40 | 0.04 | -0.05 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 185.00 | 0.70 | 4.40 | 2.55 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | -0.53 | 0.06 | -0.01 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 190.00 | 3.60 | 5.50 | 4.55 | 6.31 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.00 | -0.77 | 0.03 | -0.01 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 195.00 | 6.80 | 10.70 | 8.75 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.00 | -0.89 | 0.02 | -0.01 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 200.00 | 11.50 | 14.30 | 12.90 | % | 0.06 | 0 | 0 | 0.00 | -0.95 | 0.01 | -0.01 | 9/4/2026 3:59:58 PM EST | |||
| 210.00 | 21.30 | 25.10 | 23.20 | % | 0.11 | 0 | 0 | 0.00 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 220.00 | 31.20 | 35.40 | 33.30 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 230.00 | 41.20 | 45.20 | 43.20 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 240.00 | 51.20 | 55.40 | 53.30 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 250.00 | 61.20 | 65.40 | 63.30 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 260.00 | 71.20 | 75.00 | 73.10 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 270.00 | 81.20 | 84.90 | 83.05 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 280.00 | 91.20 | 94.90 | 93.05 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST |