NOC - Options Database

NOC

NORTHROP GRUMMAN COR

$539.63 +1.39%

$537.67 (-0.36%)🌙

as of 07/10 06:03 PM

(7/10 15:06) ◀

Friday, July 10, 2026 (6:03pm)

▶ (7/13 15:07)

◀ 7/10 18:03 ▶

Option Volume

Detail

ℹ

Current (07/10) 465

Calls: 180 (39%)

Puts: 285 (61%)

Prior (07/09) 856

Calls: 451 (53%)

Puts: 405 (47%)

Current vs Prior -45.68%

Calls: -60.09% (Calls)

Puts: -29.63% (Puts)

Prior 7-Day Total 9,489

Calls: 4,897 (52%)

Puts: 4,592 (48%)

Prior 7-Day Average 1,355

Calls: 699 (52%)

Puts: 656 (48%)

Current vs Prior 7-Day Avg -65.70%

Calls: -74.27%

Puts: -56.55%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $794.1K

Calls: $435.5K (55%)

Puts: $358.6K (45%)

Prior (07/09) $1.50M

Calls: $592.3K (39%)

Puts: $912.7K (61%)

Current vs Prior -47.23%

Calls: -26.46%

Puts: -60.71%

Prior 7-Day Total $29.60M

Calls: $18.85M (64%)

Puts: $10.75M (36%)

Prior 7-Day Average $4.23M

Calls: $2.69M (64%)

Puts: $1.54M (36%)

Current vs Prior 7-Day Avg -81.22%

Calls: -83.83%

Puts: -76.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.58

Prior (07/09) 0.90

Current vs Prior +76.32%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg +54.94%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 24,153

Calls: 12,334 (51%)

Puts: 11,819 (49%)

Prior (07/09) 23,899

Calls: 12,205 (51%)

Puts: 11,694 (49%)

Current vs Prior +1.06%

Prior 7-Day Total 158,423

Calls: 80,852 (51%)

Puts: 77,571 (49%)

Prior 7-Day Average 22,631

Calls: 11,550 (51%)

Puts: 11,081 (49%)

Current vs Prior 7-Day Avg +6.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.62% | 9.46%3.62% | 9.46%

Prior 3.75% | 9.67%3.75% | 9.67%

Current vs Prior -3.35% | -2.14%-3.35% | -2.14%

Prior 7-Day Avg 4.95% | 10.00%4.43% | 9.74%

Current vs 7-Day Avg -26.83% | -5.40%-18.28% | -2.86%

Prior 7-Day Eod 3.75% | 9.67%-- | --

Current vs 7-Day Eod -3.35% | -2.14%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.70% | 16.92%

Calls: 39.56% | 17.14%

Puts: 51.85% | 16.70%

Prior 24.48% | 17.12%

Calls: 17.09% | 19.24%

Puts: 31.88% | 15.01%

Current vs Prior +86.68% | -1.17%

Prior 7-Day Avg 24.22% | 14.12%

Calls: 18.03% | 14.45%

Puts: 30.41% | 13.80%

Current vs 7-Day Avg +88.68% | +19.79%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 1.58 - heavy put buying. P/C ratio rising 76% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

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 8.5%, best 7.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	90.00	96.90	$93.45	7.4%	--	0.93	24
$470.00	Aug 21	72.00	78.80	$75.40	9.0%	--	0.88	44

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 21	55.10	60.00	$57.55	8.5%	--	0.77	20
$585.00	Aug 21	51.20	56.00	$53.60	9.0%	1	0.74	155

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. 35 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	60.80	69.80	$65.30	13.8%	--	1.00	20
$450.00	Aug 21	90.00	96.90	$93.45	7.4%	--	0.93	24
$500.00	Jul 17	37.00	43.90	$40.45	17.1%	8	0.93	83
$505.00	Jul 17	32.60	39.00	$35.80	17.9%	2	0.92	31
$510.00	Jul 17	27.00	34.20	$30.60	23.5%	--	0.91	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	60.50	69.00	$64.75	13.1%	--	0.81	114
$560.00	Jul 17	17.90	25.60	$21.75	35.4%	--	0.79	16
$590.00	Aug 21	55.10	60.00	$57.55	8.5%	--	0.77	20
$585.00	Aug 21	51.20	56.00	$53.60	9.0%	1	0.74	155
$555.00	Jul 17	13.40	22.00	$17.70	48.6%	--	0.72	26

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 131, top 13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Jul 17	0.05	1.45	$0.75	186.7%	10	0.06	53
$550.00	Jul 17	2.55	5.70	$4.13	76.3%	9	0.30	137
$500.00	Jul 17	37.00	43.90	$40.45	17.1%	8	0.93	83
$540.00	Jul 17	4.00	11.10	$7.55	94.0%	7	0.48	119
$610.00	Jul 17	0.00	1.65	$0.83	198.8%	6	0.05	39

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Jul 17	0.00	0.85	$0.43	197.7%	13	0.04	35
$490.00	Aug 21	5.60	7.50	$6.55	29.0%	3	0.18	34
$510.00	Aug 21	7.00	13.40	$10.20	62.7%	3	0.28	113
$445.00	Jul 17	0.00	0.05	$0.03	166.7%	2	0.00	25
$525.00	Jul 17	0.90	7.40	$4.15	156.6%	2	0.28	73

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 43.6%, max 166.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$620.00	Jul 17	Aug 21	60.4%	30.6%	97.8%	1	72
$645.00	Jul 17	Aug 21	66.8%	35.1%	90.5%	2	39
$610.00	Jul 17	Aug 21	54.3%	33.2%	63.5%	11	61
$600.00	Jul 17	Aug 21	53.1%	34.3%	54.8%	--	154
$605.00	Jul 17	Aug 21	52.0%	33.8%	53.9%	1	41

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 17	Aug 21	84.7%	31.8%	166.7%	--	58
$450.00	Jul 17	Aug 21	93.7%	36.2%	158.6%	--	58
$470.00	Jul 17	Aug 21	63.5%	36.2%	75.3%	1	60
$480.00	Jul 17	Aug 21	55.8%	33.1%	68.7%	--	159
$465.00	Jul 17	Aug 21	63.0%	39.0%	61.4%	--	142

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 64.79, avg 5.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$620.00	$645.00	Jul 17	$0.38	$24.62	$0.38	64.79	$620.38
$580.00	$585.00	Jul 17	$0.20	$4.80	$0.20	24.00	$580.20
$555.00	$560.00	Aug 21	$0.20	$4.80	$0.20	24.00	$555.20
$575.00	$580.00	Jul 17	$0.22	$4.78	$0.22	21.73	$575.22
$600.00	$605.00	Jul 17	$0.37	$4.63	$0.37	12.51	$600.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$510.00	$505.00	Jul 17	$0.15	$4.85	$0.15	32.33	$509.85
$470.00	$465.00	Jul 17	$0.32	$4.68	$0.32	14.63	$469.68
$530.00	$525.00	Jul 17	$0.45	$4.55	$0.45	10.11	$529.55
$455.00	$450.00	Aug 21	$0.48	$4.52	$0.48	9.42	$454.52
$475.00	$470.00	Aug 21	$0.48	$4.52	$0.48	9.42	$474.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 165.67, avg 3.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$500.00	Jul 17	$24.85	$24.85	$0.15	165.67	$499.85
$500.00	$505.00	Jul 17	$4.65	$4.65	$0.35	13.29	$504.65
$510.00	$515.00	Jul 17	$4.65	$4.65	$0.35	13.29	$514.65
$450.00	$470.00	Aug 21	$18.05	$18.05	$1.95	9.26	$468.05
$515.00	$520.00	Jul 17	$4.30	$4.30	$0.70	6.14	$519.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$585.00	$580.00	Aug 21	$4.45	$4.45	$0.55	8.09	$580.55
$560.00	$555.00	Jul 17	$4.05	$4.05	$0.95	4.26	$555.95
$590.00	$585.00	Aug 21	$3.95	$3.95	$1.05	3.76	$586.05
$570.00	$565.00	Aug 21	$3.75	$3.75	$1.25	3.00	$566.25
$575.00	$570.00	Aug 21	$3.70	$3.70	$1.30	2.85	$571.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $10.50, cheapest $1.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Jul 17	Aug 21	$1.50	66.8%	35.1%
$620.00	Jul 17	Aug 21	$1.54	60.4%	30.6%
$610.00	Jul 17	Aug 21	$3.57	54.3%	33.2%
$605.00	Jul 17	Aug 21	$4.47	52.0%	33.8%
$600.00	Jul 17	Aug 21	$5.10	53.1%	34.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$470.00	Jul 17	Aug 21	$2.95	63.5%	36.2%
$480.00	Jul 17	Aug 21	$3.27	55.8%	33.1%
$465.00	Jul 17	Aug 21	$3.57	63.0%	39.0%
$475.00	Jul 17	Aug 21	$4.05	50.8%	35.4%
$490.00	Jul 17	Aug 21	$5.35	48.0%	33.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 3.02% of stock, avg 8.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Jul 17	$10.50	$5.80	$16.30	$518.70	$551.30	3.02%
$540.00	Jul 17	$7.55	$9.05	$16.60	$523.40	$556.60	3.08%
$545.00	Jul 17	$6.20	$11.50	$17.70	$527.30	$562.70	3.28%
$550.00	Jul 17	$4.13	$14.70	$18.83	$531.17	$568.83	3.49%
$530.00	Jul 17	$15.80	$4.60	$20.40	$509.60	$550.40	3.78%
$525.00	Jul 17	$17.45	$4.15	$21.60	$503.40	$546.60	4.00%
$555.00	Jul 17	$4.35	$17.70	$22.05	$532.95	$577.05	4.09%
$520.00	Jul 17	$21.65	$2.13	$23.78	$496.22	$543.78	4.41%
$560.00	Jul 17	$2.95	$21.75	$24.70	$535.30	$584.70	4.58%
$515.00	Jul 17	$25.95	$2.20	$28.15	$486.85	$543.15	5.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.94% of stock, avg 4.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$520.00	Jul 17	$2.95	$2.13	$5.08	$514.92	$565.08
$560.00	$515.00	Jul 17	$2.95	$2.20	$5.15	$509.85	$565.15
$550.00	$520.00	Jul 17	$4.13	$2.13	$6.26	$513.74	$556.26
$550.00	$515.00	Jul 17	$4.13	$2.20	$6.33	$508.67	$556.33
$555.00	$520.00	Jul 17	$4.35	$2.13	$6.48	$513.52	$561.48
$555.00	$515.00	Jul 17	$4.35	$2.20	$6.55	$508.45	$561.55
$560.00	$525.00	Jul 17	$2.95	$4.15	$7.10	$517.90	$567.10
$560.00	$530.00	Jul 17	$2.95	$4.60	$7.55	$522.45	$567.55
$550.00	$525.00	Jul 17	$4.13	$4.15	$8.28	$516.72	$558.28
$545.00	$520.00	Jul 17	$6.20	$2.13	$8.33	$511.67	$553.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 54.56, avg credit $4.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
460/465	500/510	Aug 21	$9.82	$0.18	54.56	$455.18	$509.82
475/480	520/525	Jul 17	$4.85	$0.15	32.33	$475.15	$524.85
490/495	510/515	Aug 21	$4.83	$0.17	28.41	$490.17	$514.83
510/515	520/525	Jul 17	$4.82	$0.18	26.78	$510.18	$524.82
505/510	520/525	Aug 21	$4.80	$0.20	24.00	$505.20	$524.80
510/515	525/530	Aug 21	$4.80	$0.20	24.00	$510.20	$529.80
500/505	520/525	Aug 21	$4.70	$0.30	15.67	$500.30	$524.70
460/465	470/500	Aug 21	$27.92	$2.08	13.42	$437.08	$497.92
465/470	515/520	Jul 17	$4.62	$0.38	12.16	$465.38	$519.62
480/490	500/510	Aug 21	$9.20	$0.80	11.50	$480.80	$509.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$600.00	$605.00	$610.00	Aug 21	$0.05	$4.95	99.00
$515.00	$520.00	$525.00	Jul 17	$0.10	$4.90	49.00
$600.00	$605.00	$610.00	Jul 17	$0.32	$4.68	14.62
$510.00	$515.00	$520.00	Jul 17	$0.35	$4.65	13.29
$545.00	$550.00	$555.00	Aug 21	$0.35	$4.65	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$500.00	$505.00	$510.00	Aug 21	$0.10	$4.90	49.00
$500.00	$505.00	$510.00	Jul 17	$0.22	$4.78	21.73
$540.00	$545.00	$550.00	Aug 21	$0.30	$4.70	15.67
$510.00	$515.00	$520.00	Aug 21	$0.40	$4.60	11.50
$485.00	$490.00	$495.00	Jul 17	$0.43	$4.57	10.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.12, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$645.00	1:2	Jul 17	-$0.12	$24.88
$610.00	$620.00	1:2	Aug 21	-$0.44	$9.56
$475.00	$500.00	1:2	Jul 17	-$15.60	$9.40
$610.00	$620.00	1:2	Jul 17	-$0.93	$9.07
$590.00	$600.00	1:2	Jul 17	-$1.75	$8.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$440.00	1:2	Aug 21	-$1.80	$8.20
$490.00	$480.00	1:2	Aug 21	-$2.35	$7.65
$460.00	$450.00	1:2	Jul 17	-$2.40	$7.60
$525.00	$520.00	1:2	Jul 17	-$0.11	$4.89
$470.00	$465.00	1:2	Jul 17	-$0.51	$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 4.39%, avg 1.53%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Aug 21	$23.70	0.52	0.1%	4.39%	4.46%	5	115
$545.00	Aug 21	$19.00	0.48	1.0%	3.52%	4.52%	--	18
$550.00	Aug 21	$18.00	0.45	1.9%	3.34%	5.26%	2	111
$555.00	Aug 21	$17.10	0.42	2.9%	3.17%	6.02%	--	154
$560.00	Aug 21	$16.00	0.41	3.8%	2.96%	6.74%	--	30
$570.00	Aug 21	$12.80	0.34	5.6%	2.37%	8.00%	--	53
$565.00	Aug 21	$12.70	0.37	4.7%	2.35%	7.05%	4	16
$575.00	Aug 21	$9.50	0.30	6.5%	1.76%	8.31%	3	118
$580.00	Aug 21	$8.20	0.29	7.5%	1.52%	9.00%	3	85
$590.00	Aug 21	$6.00	0.23	9.3%	1.11%	10.45%	5	44

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 180

Total Puts 285

Put/Call Ratio 1.58

Net Difference -105

Prior's Put/Call Breakdown

Total Calls 451

Total Puts 405

Put/Call Ratio 0.90

Net Difference 46

Prior 7-Day Put/Call Summary

Total Calls 4,897

Total Puts 4,592

Average Put/Call Ratio 1.02

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