Home Options NTRSChain

NTRS

Northern Trust CorporationClose $170.67EOD only

Max Pain

$165.00

Next expiry Oct 16, 2026

Expected Move

±$6.57

3.9% from close

Price Gap

-5.67

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.60

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 5, 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

Oct 5, 2026 close

NTRS Options Chain

Data as of market close Oct 5, 2026

Expiration

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

Control Row

Next expiry (DTE 11)

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	91.50	73.70	77.60	0.00	30	0	231.0%	0.952	0.0015	-0.320	0.030	0.026
110.00	55.70	65.30	68.50	0.00	0	2	263.4%	0.883	0.0025	-0.705	0.058	0.025
115.00	51.04	60.50	63.40	0.00	80	0	244.9%	0.874	0.0029	-0.694	0.061	0.026
120.00	66.71	48.80	52.80	0.00	1	0	90.2%	0.990	0.0010	-0.046	0.008	0.036
125.00	53.02	43.70	47.80	0.00	1	21	75.6%	0.993	0.0009	-0.035	0.006	0.037
140.00	45.10	45.00	49.00	0.00	0	0	262.6%	0.747	0.0041	-1.140	0.095	0.025
155.00	12.30	16.20	19.70	0.00	0	10	65.6%	0.820	0.0135	-0.246	0.078	0.037
160.00	27.40	25.90	29.40	0.00	2	7	184.1%	0.643	0.0068	-0.935	0.111	0.025
165.00	7.48	6.30	7.60	-14.72	11	76	34.3%	0.732	0.0324	-0.166	0.098	0.035
170.00	3.90	2.95	4.60	0.00	2	89	34.5%	0.547	0.0387	-0.195	0.117	0.027
175.00	0.60	0.70	2.15	0.00	3	80	31.5%	0.342	0.0393	-0.163	0.109	0.017
180.00	0.75	0.05	1.20	0.00	14	42	34.4%	0.201	0.0275	-0.134	0.083	0.010
185.00	0.25	0.00	0.65	-0.10	1	164	36.7%	0.113	0.0176	-0.097	0.057	0.006
190.00	0.25	0.00	0.25	-0.35	2	45	36.1%	0.049	0.0094	-0.050	0.030	0.002
195.00	0.39	0.00	0.50	-2.48	5	31	49.6%	0.068	0.0089	-0.089	0.039	0.003
200.00	0.41	0.00	0.95	0.00	3	63	56.0%	0.058	0.0070	-0.089	0.034	0.003
210.00	0.71	0.00	1.35	0.00	2	9	74.1%	0.062	0.0056	-0.123	0.036	0.003
220.00	1.78	0.00	1.15	0.00	0	8	83.7%	0.048	0.0040	-0.113	0.030	0.002

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	1.32	0.05	2.25	0.00	0	1	189.7%	-0.037	0.0014	-0.204	0.024	-0.002
115.00	6.10	1.65	2.35	0.00	0	1	169.3%	-0.067	0.0026	-0.296	0.039	-0.004
125.00	0.90	0.00	0.95	0.00	30	32	100.5%	-0.030	0.0023	-0.092	0.020	-0.002
130.00	9.90	2.90	5.40	0.00	0	13	161.9%	-0.133	0.0045	-0.465	0.064	-0.008
135.00	3.50	1.05	4.40	0.00	1	1	125.8%	-0.117	0.0053	-0.331	0.058	-0.007
145.00	0.20	0.00	1.15	0.00	5	213	61.9%	-0.057	0.0062	-0.094	0.034	-0.003
150.00	0.55	0.00	0.00	0.00	2	0	12.5%	0.000	0.0000	0.000	0.000	0.000
155.00	1.15	0.00	0.00	0.00	2	0	12.5%	-0.000	0.0000	-0.000	0.000	0.000
160.00	0.75	0.05	1.25	0.00	1	20	40.3%	-0.165	0.0207	-0.131	0.073	-0.009
165.00	1.00	1.05	2.20	-1.27	1	282	36.9%	-0.281	0.0309	-0.162	0.100	-0.015
170.00	4.48	1.90	3.70	0.00	1	13	32.7%	-0.452	0.0409	-0.165	0.117	-0.024
175.00	5.74	4.60	6.80	1.14	5	20	34.3%	-0.644	0.0366	-0.159	0.110	-0.035
180.00	10.39	8.30	11.40	-2.06	5	36	43.6%	-0.742	0.0250	-0.174	0.096	-0.041
185.00	9.30	5.20	5.90	0.00	80	17	0.0%	-1.000	0.0000	0.022	0.000	-0.056
190.00	6.50	0.00	0.00	0.00	5	0	0.0%	-1.000	0.0000	0.022	0.000	-0.057
200.00	27.67	28.00	31.00	0.00	1	1	77.4%	-0.865	0.0095	-0.205	0.064	-0.054
210.00	37.70	37.60	41.40	0.00	0	0	57.4%	-0.978	0.0031	-0.016	0.015	-0.062

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.