NOC - Options Database

NOC

NORTHROP GRUMMAN COR

$549.04 +0.24%

$547.00 (-0.37%)🌙

as of 07/07 06:03 PM

(7/7 15:06) ◀

Tuesday, July 7, 2026 (6:03pm)

▶ (7/8 15:06)

◀ 7/7 18:03 ▶

Option Volume

Detail

ℹ

Current (07/07) 805

Calls: 378 (47%)

Puts: 427 (53%)

Prior (07/06) 1,155

Calls: 551 (48%)

Puts: 604 (52%)

Current vs Prior -30.30%

Calls: -31.40% (Calls)

Puts: -29.30% (Puts)

Prior 7-Day Total 9,114

Calls: 4,828 (53%)

Puts: 4,286 (47%)

Prior 7-Day Average 1,302

Calls: 689 (53%)

Puts: 612 (47%)

Current vs Prior 7-Day Avg -38.17%

Calls: -45.19%

Puts: -30.26%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $2.55M

Calls: $1.96M (77%)

Puts: $592.7K (23%)

Prior (07/06) $4.18M

Calls: $2.87M (69%)

Puts: $1.31M (31%)

Current vs Prior -38.88%

Calls: -31.61%

Puts: -54.79%

Prior 7-Day Total $38.97M

Calls: $17.21M (44%)

Puts: $21.76M (56%)

Prior 7-Day Average $5.57M

Calls: $2.46M (44%)

Puts: $3.11M (56%)

Current vs Prior 7-Day Avg -54.11%

Calls: -20.19%

Puts: -80.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.13

Prior (07/06) 1.10

Current vs Prior +3.05%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +14.97%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 23,082

Calls: 11,821 (51%)

Puts: 11,261 (49%)

Prior (07/06) 22,734

Calls: 11,636 (51%)

Puts: 11,098 (49%)

Current vs Prior +1.53%

Prior 7-Day Total 132,720

Calls: 67,877 (51%)

Puts: 64,843 (49%)

Prior 7-Day Average 18,960

Calls: 9,696 (51%)

Puts: 9,263 (49%)

Current vs Prior 7-Day Avg +21.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 4.42% | 9.66%4.42% | 9.66%

Prior 5.35% | 9.87%5.35% | 9.87%

Current vs Prior -17.43% | -2.08%-17.43% | -2.08%

Prior 7-Day Avg 5.75% | 10.41%5.35% | 9.87%

Current vs 7-Day Avg -23.20% | -7.21%-17.43% | -2.08%

Prior 7-Day Eod 5.35% | 9.87%-- | --

Current vs 7-Day Eod -17.43% | -2.08%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.58% | 16.00%

Calls: 28.57% | 16.22%

Puts: 30.59% | 15.79%

Prior 37.89% | 7.03%

Calls: 26.96% | 7.26%

Puts: 48.82% | 6.79%

Current vs Prior -21.93% | +127.60%

Prior 7-Day Avg 27.08% | 13.86%

Calls: 24.53% | 12.85%

Puts: 29.62% | 14.87%

Current vs 7-Day Avg +9.25% | +15.45%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.96M) vs puts ($592.7K). Slightly bearish P/C ratio of 1.13.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.2%, best 5.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	98.30	103.70	$101.00	5.3%	--	0.95	24
$470.00	Aug 21	80.00	85.40	$82.70	6.5%	--	0.91	44
$505.00	Jul 17	42.30	46.00	$44.15	8.4%	2	0.94	32
$475.00	Jul 17	70.00	76.20	$73.10	8.5%	--	1.00	20

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	70.00	76.20	$73.10	8.5%	--	1.00	20
$450.00	Aug 21	98.30	103.70	$101.00	5.3%	--	0.95	24
$505.00	Jul 17	42.30	46.00	$44.15	8.4%	2	0.94	32
$500.00	Jul 17	46.40	51.90	$49.15	11.2%	3	0.94	82
$510.00	Jul 17	37.30	42.10	$39.70	12.1%	2	0.93	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	54.50	62.50	$58.50	13.7%	--	0.75	114
$590.00	Aug 21	47.20	53.60	$50.40	12.7%	--	0.71	20
$585.00	Aug 21	44.90	50.60	$47.75	11.9%	--	0.68	155
$580.00	Aug 21	39.00	46.90	$42.95	18.4%	2	0.66	61
$560.00	Jul 17	16.80	20.20	$18.50	18.4%	2	0.65	16

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 212, top 20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Jul 17	9.00	16.60	$12.80	59.4%	15	0.57	101
$550.00	Jul 17	7.00	14.70	$10.85	71.0%	14	0.49	132
$580.00	Aug 21	10.70	17.30	$14.00	47.1%	12	0.34	40
$570.00	Aug 21	14.00	21.80	$17.90	43.6%	9	0.40	45
$540.00	Jul 17	13.50	17.20	$15.35	24.1%	8	0.63	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	6.10	8.80	$7.45	36.2%	20	0.37	64
$500.00	Jul 17	0.55	1.00	$0.78	57.7%	15	0.06	122
$550.00	Jul 17	8.00	14.90	$11.45	60.3%	7	0.51	47
$485.00	Jul 17	0.00	0.75	$0.38	197.4%	5	0.03	39
$490.00	Jul 17	0.05	0.50	$0.28	160.7%	5	0.02	48

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 35.7%, max 152.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$655.00	Jul 17	Aug 21	61.0%	34.2%	78.3%	--	33
$650.00	Jul 17	Aug 21	52.6%	32.6%	61.1%	1	231
$610.00	Jul 17	Aug 21	45.1%	32.0%	40.8%	1	60
$620.00	Jul 17	Aug 21	44.4%	34.3%	29.7%	--	72
$500.00	Jul 17	Aug 21	36.0%	29.2%	23.4%	3	100

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 17	Aug 21	84.6%	33.4%	152.8%	2	57
$460.00	Jul 17	Aug 21	77.2%	34.8%	121.5%	--	57
$465.00	Jul 17	Aug 21	48.4%	31.2%	55.0%	--	142
$495.00	Jul 17	Aug 21	40.1%	30.7%	30.7%	7	50
$475.00	Jul 17	Aug 21	43.0%	34.0%	26.2%	4	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 84.71, avg 8.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$620.00	$650.00	Jul 17	$0.35	$29.65	$0.35	84.71	$620.35
$630.00	$640.00	Aug 21	$0.22	$9.78	$0.22	44.45	$630.22
$625.00	$630.00	Aug 21	$0.15	$4.85	$0.15	32.33	$625.15
$590.00	$600.00	Jul 17	$0.35	$9.65	$0.35	27.57	$590.35
$610.00	$620.00	Aug 21	$0.35	$9.65	$0.35	27.57	$610.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$475.00	$470.00	Jul 17	$0.10	$4.90	$0.10	49.00	$474.90
$485.00	$480.00	Jul 17	$0.15	$4.85	$0.15	32.33	$484.85
$450.00	$440.00	Aug 21	$0.33	$9.67	$0.33	29.30	$449.67
$500.00	$495.00	Aug 21	$0.25	$4.75	$0.25	19.00	$499.75
$515.00	$510.00	Jul 17	$0.32	$4.68	$0.32	14.62	$514.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 24.00, avg 1.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$500.00	Jul 17	$23.95	$23.95	$1.05	22.81	$498.95
$450.00	$470.00	Aug 21	$18.30	$18.30	$1.70	10.76	$468.30
$515.00	$520.00	Jul 17	$4.55	$4.55	$0.45	10.11	$519.55
$505.00	$510.00	Jul 17	$4.45	$4.45	$0.55	8.09	$509.45
$520.00	$525.00	Jul 17	$4.45	$4.45	$0.55	8.09	$524.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$585.00	$580.00	Aug 21	$4.80	$4.80	$0.20	24.00	$580.20
$560.00	$555.00	Jul 17	$4.10	$4.10	$0.90	4.56	$555.90
$600.00	$590.00	Aug 21	$8.10	$8.10	$1.90	4.26	$591.90
$550.00	$545.00	Aug 21	$3.90	$3.90	$1.10	3.55	$546.10
$565.00	$560.00	Aug 21	$3.80	$3.80	$1.20	3.17	$561.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $9.58, cheapest $1.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$655.00	Jul 17	Aug 21	$1.20	61.0%	34.2%
$650.00	Jul 17	Aug 21	$1.53	52.6%	32.6%
$610.00	Jul 17	Aug 21	$4.35	45.1%	32.0%
$620.00	Jul 17	Aug 21	$4.65	44.4%	34.3%
$605.00	Jul 17	Aug 21	$7.30	35.8%	34.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$465.00	Jul 17	Aug 21	$1.35	48.4%	31.2%
$470.00	Jul 17	Aug 21	$2.72	42.8%	34.2%
$475.00	Jul 17	Aug 21	$3.17	43.0%	34.0%
$490.00	Jul 17	Aug 21	$4.22	34.9%	31.1%
$495.00	Jul 17	Aug 21	$4.32	40.1%	30.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.82% of stock, avg 8.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$545.00	Jul 17	$12.80	$8.20	$21.00	$524.00	$566.00	3.82%
$555.00	Jul 17	$7.75	$14.40	$22.15	$532.85	$577.15	4.03%
$550.00	Jul 17	$10.85	$11.45	$22.30	$527.70	$572.30	4.06%
$535.00	Jul 17	$17.65	$5.15	$22.80	$512.20	$557.80	4.15%
$540.00	Jul 17	$15.35	$7.45	$22.80	$517.20	$562.80	4.15%
$560.00	Jul 17	$6.45	$18.50	$24.95	$535.05	$584.95	4.54%
$530.00	Jul 17	$22.10	$3.50	$25.60	$504.40	$555.60	4.66%
$525.00	Jul 17	$25.50	$2.80	$28.30	$496.70	$553.30	5.15%
$520.00	Jul 17	$29.95	$1.48	$31.43	$488.57	$551.43	5.72%
$515.00	Jul 17	$34.50	$1.02	$35.52	$479.48	$550.52	6.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.54% of stock, avg 4.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$570.00	$525.00	Jul 17	$5.65	$2.80	$8.45	$516.55	$578.45
$565.00	$525.00	Jul 17	$6.15	$2.80	$8.95	$516.05	$573.95
$570.00	$530.00	Jul 17	$5.65	$3.50	$9.15	$520.85	$579.15
$560.00	$525.00	Jul 17	$6.45	$2.80	$9.25	$515.75	$569.25
$565.00	$530.00	Jul 17	$6.15	$3.50	$9.65	$520.35	$574.65
$560.00	$530.00	Jul 17	$6.45	$3.50	$9.95	$520.05	$569.95
$555.00	$525.00	Jul 17	$7.75	$2.80	$10.55	$514.45	$565.55
$570.00	$535.00	Jul 17	$5.65	$5.15	$10.80	$524.20	$580.80
$555.00	$530.00	Jul 17	$7.75	$3.50	$11.25	$518.75	$566.25
$565.00	$535.00	Jul 17	$6.15	$5.15	$11.30	$523.70	$576.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 54.56, avg credit $4.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
465/470	500/510	Aug 21	$9.82	$0.18	54.56	$460.18	$509.82
475/480	500/510	Aug 21	$9.80	$0.20	49.00	$470.20	$509.80
510/515	520/525	Jul 17	$4.77	$0.23	20.74	$510.23	$524.77
510/515	530/535	Jul 17	$4.77	$0.23	20.74	$510.23	$534.77
500/505	510/515	Aug 21	$4.75	$0.25	19.00	$500.25	$514.75
480/485	515/520	Jul 17	$4.70	$0.30	15.67	$480.30	$519.70
470/475	515/520	Jul 17	$4.65	$0.35	13.29	$470.35	$519.65
490/495	515/520	Aug 21	$4.65	$0.35	13.29	$490.35	$519.65
490/495	500/510	Aug 21	$9.25	$0.75	12.33	$485.75	$509.25
480/485	505/510	Jul 17	$4.60	$0.40	11.50	$480.40	$509.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$515.00	$520.00	$525.00	Jul 17	$0.10	$4.90	49.00
$540.00	$545.00	$550.00	Aug 21	$0.10	$4.90	49.00
$550.00	$555.00	$560.00	Aug 21	$0.10	$4.90	49.00
$590.00	$595.00	$600.00	Aug 21	$0.15	$4.85	32.33
$640.00	$645.00	$650.00	Aug 21	$0.21	$4.79	22.81

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$510.00	$515.00	$520.00	Jul 17	$0.14	$4.86	34.71
$450.00	$455.00	$460.00	Aug 21	$0.17	$4.83	28.41
$465.00	$470.00	$475.00	Jul 17	$0.20	$4.80	24.00
$475.00	$480.00	$485.00	Jul 17	$0.20	$4.80	24.00
$500.00	$505.00	$510.00	Jul 17	$0.22	$4.78	21.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.15, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$650.00	1:2	Jul 17	-$0.15	$29.85
$610.00	$620.00	1:2	Jul 17	-$0.20	$9.80
$590.00	$600.00	1:2	Jul 17	-$0.55	$9.45
$630.00	$640.00	1:2	Aug 21	-$4.36	$5.64
$610.00	$620.00	1:2	Aug 21	-$5.15	$4.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$440.00	1:2	Aug 21	-$0.47	$9.53
$460.00	$450.00	1:2	Jul 17	-$2.40	$7.60
$490.00	$480.00	1:2	Aug 21	-$4.90	$5.10
$475.00	$470.00	1:2	Jul 17	-$0.08	$4.92
$485.00	$480.00	1:2	Jul 17	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 3.95%, avg 1.20%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$550.00	Aug 21	$21.70	0.51	0.2%	3.95%	4.13%	1	109
$555.00	Aug 21	$19.00	0.48	1.1%	3.46%	4.55%	--	153
$560.00	Aug 21	$17.10	0.45	2.0%	3.11%	5.11%	1	20
$565.00	Aug 21	$15.00	0.42	2.9%	2.73%	5.64%	--	16
$570.00	Aug 21	$14.00	0.40	3.8%	2.55%	6.37%	9	45
$575.00	Aug 21	$13.80	0.37	4.7%	2.51%	7.24%	4	49
$580.00	Aug 21	$10.70	0.34	5.6%	1.95%	7.59%	12	40
$585.00	Aug 21	$9.50	0.32	6.5%	1.73%	8.28%	--	31
$600.00	Aug 21	$7.50	0.25	9.3%	1.37%	10.65%	7	82
$595.00	Aug 21	$7.10	0.27	8.4%	1.29%	9.66%	--	15

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 378

Total Puts 427

Put/Call Ratio 1.13

Net Difference -49

Prior's Put/Call Breakdown

Total Calls 551

Total Puts 604

Put/Call Ratio 1.10

Net Difference -53

Prior 7-Day Put/Call Summary

Total Calls 4,828

Total Puts 4,286

Average Put/Call Ratio 0.98

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card