Home Options NTRSChain

NTRS

Northern Trust CorporationClose $176.50EOD only

Max Pain

$165.00

Next expiry Jul 17, 2026

Expected Move

±$6.95

3.9% from close

Price Gap

-11.50

Distance to max pain

IV Rank

Low premium

P/C OI

0.56

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 2026 close

End-of-day snapshot

This page reflects NTRS options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Jul 2, 2026 close

NTRS Options Chain

Data as of market close Jul 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 15)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	77.71	80.20	83.50	0.00	20	0	153.7%	0.987	0.0006	-0.076	0.012	0.035
100.00	53.88	38.70	42.80	0.00	0	1	0.0%	1.000	0.0000	-0.012	0.000	0.038
115.00	26.45	44.30	47.40	0.00	80	0	0.0%	1.000	0.0000	-0.014	0.000	0.044
125.00	39.60	49.80	53.40	0.00	2	11	76.0%	0.992	0.0008	-0.035	0.008	0.047
130.00	19.00	33.00	36.70	0.00	3	5	0.0%	1.000	0.0000	-0.015	0.000	0.050
135.00	21.60	28.10	31.90	0.00	1	4	0.0%	1.000	0.0000	-0.016	0.000	0.052
140.00	32.40	35.40	38.70	0.00	2	9	72.0%	0.958	0.0036	-0.096	0.031	0.051
145.00	27.00	30.70	33.80	0.00	1	34	67.7%	0.941	0.0050	-0.114	0.041	0.051
150.00	25.70	25.70	28.80	0.00	2	17	58.4%	0.932	0.0065	-0.111	0.045	0.053
155.00	19.20	20.10	22.80	0.00	1	59	57.7%	0.889	0.0095	-0.151	0.065	0.051
160.00	15.70	15.50	17.60	0.00	3	10	45.0%	0.880	0.0128	-0.127	0.069	0.053
165.00	12.07	11.10	13.80	0.00	8	55	47.0%	0.787	0.0179	-0.184	0.101	0.048
170.00	8.35	6.90	9.60	-0.15	2	64	41.2%	0.700	0.0244	-0.190	0.120	0.044
175.00	4.70	3.60	5.10	0.00	3	173	30.3%	0.580	0.0373	-0.158	0.135	0.037
180.00	2.05	1.00	2.70	0.00	2	56	29.3%	0.388	0.0378	-0.146	0.132	0.025
185.00	1.52	0.05	1.05	0.00	3	45	26.8%	0.201	0.0303	-0.097	0.097	0.013
190.00	0.62	0.05	0.40	0.00	4	47	26.8%	0.089	0.0174	-0.055	0.056	0.006
195.00	2.70	0.05	1.35	0.00	0	6	47.0%	0.154	0.0146	-0.141	0.082	0.010

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	0.09	0.00	1.00	0.00	0	2	234.0%	-0.012	0.0004	-0.091	0.011	-0.001
75.00	0.25	0.00	0.00	0.00	6	0	50.0%	0.000	0.0000	0.000	0.000	0.000
90.00	0.90	0.05	1.90	0.00	0	1	198.5%	-0.027	0.0009	-0.151	0.021	-0.002
95.00	1.00	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
100.00	0.40	0.00	1.20	0.00	1	2	156.1%	-0.022	0.0010	-0.100	0.018	-0.002
105.00	1.45	0.05	2.45	0.00	1	3	167.4%	-0.040	0.0015	-0.177	0.030	-0.003
110.00	1.95	0.05	2.70	0.00	0	1	158.2%	-0.046	0.0018	-0.187	0.033	-0.004
115.00	0.70	0.00	0.95	0.00	5	4	117.1%	-0.023	0.0014	-0.079	0.019	-0.002
120.00	0.60	0.00	0.95	0.00	1	1	107.1%	-0.025	0.0016	-0.078	0.021	-0.002
130.00	2.90	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
135.00	1.15	0.05	1.75	0.00	1	3	90.4%	-0.054	0.0035	-0.120	0.038	-0.004
140.00	0.25	0.00	0.20	0.00	20	22	53.5%	-0.011	0.0016	-0.019	0.010	-0.001
145.00	0.15	0.00	0.20	0.00	1	4	51.9%	-0.023	0.0030	-0.034	0.019	-0.002
150.00	0.20	0.00	0.15	0.00	6	418	42.1%	-0.021	0.0035	-0.026	0.017	-0.001
155.00	0.54	0.00	0.25	0.00	2	28	38.3%	-0.037	0.0061	-0.037	0.028	-0.003
160.00	0.60	0.30	0.40	-0.50	1	25	33.9%	-0.062	0.0105	-0.050	0.042	-0.004
165.00	0.82	0.40	0.90	0.02	5	446	32.5%	-0.132	0.0191	-0.083	0.074	-0.009
170.00	1.70	0.80	1.65	0.00	217	166	29.3%	-0.239	0.0306	-0.107	0.107	-0.017
175.00	4.20	2.10	3.10	0.00	20	21	26.8%	-0.413	0.0421	-0.120	0.135	-0.029
180.00	7.40	4.20	6.80	0.00	0	1	33.7%	-0.595	0.0333	-0.148	0.134	-0.043
190.00	21.40	19.10	22.50	0.00	0	2	87.5%	-0.631	0.0125	-0.392	0.130	-0.050

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.