NOC - Options Database

NOC

NORTHROP GRUMMAN COR

$541.82 +0.41%

$542.00 (+0.03%)🌙

as of 07/13 06:03 PM

(7/13 15:07) ◀

Monday, July 13, 2026 (6:03pm)

▶ (7/14 15:10)

◀ 7/13 18:03 ▶

Option Volume

Detail

ℹ

Current (07/13) 607

Calls: 201 (33%)

Puts: 406 (67%)

Prior (07/10) 465

Calls: 180 (39%)

Puts: 285 (61%)

Current vs Prior +30.54%

Calls: +11.67% (Calls)

Puts: +42.46% (Puts)

Prior 7-Day Total 7,810

Calls: 4,181 (54%)

Puts: 3,629 (46%)

Prior 7-Day Average 1,115

Calls: 597 (54%)

Puts: 518 (46%)

Current vs Prior 7-Day Avg -45.60%

Calls: -66.35%

Puts: -21.69%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $537.0K

Calls: $268.8K (50%)

Puts: $268.2K (50%)

Prior (07/10) $794.1K

Calls: $435.5K (55%)

Puts: $358.6K (45%)

Current vs Prior -32.37%

Calls: -38.27%

Puts: -25.21%

Prior 7-Day Total $21.41M

Calls: $14.14M (66%)

Puts: $7.28M (34%)

Prior 7-Day Average $3.06M

Calls: $2.02M (66%)

Puts: $1.04M (34%)

Current vs Prior 7-Day Avg -82.44%

Calls: -86.69%

Puts: -74.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 2.02

Prior (07/10) 1.58

Current vs Prior +27.57%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg +92.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 24,281

Calls: 12,386 (51%)

Puts: 11,895 (49%)

Prior (07/10) 24,153

Calls: 12,334 (51%)

Puts: 11,819 (49%)

Current vs Prior +0.53%

Prior 7-Day Total 161,275

Calls: 82,336 (51%)

Puts: 78,939 (49%)

Prior 7-Day Average 23,039

Calls: 11,762 (51%)

Puts: 11,277 (49%)

Current vs Prior 7-Day Avg +5.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.18% | 9.55%3.18% | 9.55%

Prior 3.62% | 9.46%3.62% | 9.46%

Current vs Prior -12.12% | +0.96%-12.12% | +0.96%

Prior 7-Day Avg 4.66% | 9.92%4.27% | 9.68%

Current vs 7-Day Avg -31.74% | -3.68%-25.46% | -1.37%

Prior 7-Day Eod 3.62% | 9.46%3.62% | 9.46%

Current vs 7-Day Eod -12.12% | +0.96%-12.12% | +0.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.62% | 17.17%

Calls: 48.13% | 18.83%

Puts: 49.10% | 15.51%

Prior 45.70% | 16.92%

Calls: 39.56% | 17.14%

Puts: 51.85% | 16.70%

Current vs Prior +6.39% | +1.48%

Prior 7-Day Avg 29.47% | 14.52%

Calls: 22.45% | 15.00%

Puts: 36.49% | 14.06%

Current vs 7-Day Avg +64.97% | +18.22%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.02 - heavy put buying.

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 BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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 5 of results (avg 8.5%, best 7.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	41.30	44.50	$42.90	7.5%	2	0.95	83
$500.00	Aug 21	49.10	53.00	$51.05	7.6%	1	0.78	18
$475.00	Jul 17	63.70	69.30	$66.50	8.4%	--	1.00	20
$450.00	Aug 21	91.20	100.00	$95.60	9.2%	--	0.91	24
$505.00	Jul 17	35.50	39.10	$37.30	9.7%	2	0.97	31

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. 36 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	63.70	69.30	$66.50	8.4%	--	1.00	20
$505.00	Jul 17	35.50	39.10	$37.30	9.7%	2	0.97	31
$495.00	Jul 17	43.00	49.10	$46.05	13.2%	1	0.97	3
$510.00	Jul 17	30.30	34.60	$32.45	13.3%	--	0.96	26
$500.00	Jul 17	41.30	44.50	$42.90	7.5%	2	0.95	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 17	26.90	31.80	$29.35	16.7%	1	0.88	--
$560.00	Jul 17	18.20	22.40	$20.30	20.7%	1	0.84	16
$600.00	Aug 21	60.30	67.00	$63.65	10.5%	--	0.80	114
$555.00	Jul 17	14.20	20.00	$17.10	33.9%	1	0.80	26
$590.00	Aug 21	50.60	59.00	$54.80	15.3%	--	0.76	20

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 283, top 71)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	6.50	10.10	$8.30	43.4%	71	0.53	121
$550.00	Jul 17	2.20	5.30	$3.75	82.7%	32	0.32	142
$640.00	Aug 21	0.00	3.30	$1.65	200.0%	6	0.07	26
$590.00	Jul 17	0.10	1.15	$0.63	166.7%	5	0.05	58
$520.00	Jul 17	20.60	25.00	$22.80	19.3%	4	0.90	107

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Jul 17	0.00	0.50	$0.25	200.0%	40	0.02	90
$535.00	Jul 17	2.80	7.40	$5.10	90.2%	18	0.37	42
$540.00	Jul 17	4.70	9.60	$7.15	68.5%	10	0.47	45
$520.00	Jul 17	0.20	2.00	$1.10	163.6%	8	0.12	74
$490.00	Jul 17	0.00	0.85	$0.43	197.7%	7	0.04	45

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 60.0%, max 193.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$645.00	Jul 17	Aug 21	117.7%	42.6%	176.3%	--	39
$605.00	Jul 17	Aug 21	84.6%	32.0%	164.2%	--	41
$610.00	Jul 17	Aug 21	79.2%	34.7%	128.3%	2	65
$620.00	Jul 17	Aug 21	75.6%	33.8%	123.8%	--	73
$650.00	Jul 17	Aug 21	89.7%	43.8%	104.8%	--	346

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 17	Aug 21	127.2%	43.3%	193.4%	--	58
$460.00	Jul 17	Aug 21	115.3%	39.9%	189.0%	--	58
$465.00	Jul 17	Aug 21	109.3%	38.4%	185.0%	--	142
$470.00	Jul 17	Aug 21	73.8%	37.3%	98.0%	6	61
$475.00	Jul 17	Aug 21	70.9%	36.8%	92.5%	1	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 75.92, avg 6.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$560.00	$565.00	Jul 17	$0.13	$4.87	$0.13	37.46	$560.13
$625.00	$630.00	Aug 21	$0.20	$4.80	$0.20	24.00	$625.20
$555.00	$560.00	Jul 17	$0.30	$4.70	$0.30	15.67	$555.30
$610.00	$620.00	Jul 17	$0.75	$9.25	$0.75	12.33	$610.75
$590.00	$595.00	Aug 21	$0.60	$4.40	$0.60	7.33	$590.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$440.00	Aug 21	$0.13	$9.87	$0.13	75.92	$449.87
$460.00	$455.00	Aug 21	$0.13	$4.87	$0.13	37.46	$459.87
$465.00	$460.00	Aug 21	$0.15	$4.85	$0.15	32.33	$464.85
$520.00	$515.00	Jul 17	$0.22	$4.78	$0.22	21.73	$519.78
$500.00	$495.00	Jul 17	$0.30	$4.70	$0.30	15.67	$499.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 32.33, avg 2.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$505.00	$510.00	Jul 17	$4.85	$4.85	$0.15	32.33	$509.85
$520.00	$525.00	Jul 17	$4.85	$4.85	$0.15	32.33	$524.85
$450.00	$470.00	Aug 21	$18.80	$18.80	$1.20	15.67	$468.80
$510.00	$515.00	Jul 17	$4.50	$4.50	$0.50	9.00	$514.50
$470.00	$500.00	Aug 21	$25.75	$25.75	$4.25	6.06	$495.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$570.00	$560.00	Jul 17	$9.05	$9.05	$0.95	9.53	$560.95
$600.00	$590.00	Aug 21	$8.85	$8.85	$1.15	7.70	$591.15
$550.00	$545.00	Jul 17	$4.30	$4.30	$0.70	6.14	$545.70
$565.00	$560.00	Aug 21	$3.90	$3.90	$1.10	3.55	$561.10
$555.00	$550.00	Jul 17	$3.85	$3.85	$1.15	3.35	$551.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $10.16, cheapest $0.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$645.00	Jul 17	Aug 21	$1.60	117.7%	42.6%
$605.00	Jul 17	Aug 21	$1.93	84.6%	32.0%
$620.00	Jul 17	Aug 21	$2.55	75.6%	33.8%
$610.00	Jul 17	Aug 21	$3.30	79.2%	34.7%
$650.00	Jul 17	Aug 21	$3.48	89.7%	43.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Aug 21	$0.78	127.2%	43.3%
$460.00	Jul 17	Aug 21	$0.93	115.3%	39.9%
$465.00	Jul 17	Aug 21	$1.08	109.3%	38.4%
$470.00	Jul 17	Aug 21	$3.28	73.8%	37.3%
$475.00	Jul 17	Aug 21	$3.77	70.9%	36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.56% of stock, avg 8.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$545.00	Jul 17	$4.90	$8.95	$13.85	$531.15	$558.85	2.56%
$540.00	Jul 17	$8.30	$7.15	$15.45	$524.55	$555.45	2.85%
$535.00	Jul 17	$11.40	$5.10	$16.50	$518.50	$551.50	3.05%
$550.00	Jul 17	$3.75	$13.25	$17.00	$533.00	$567.00	3.14%
$530.00	Jul 17	$14.55	$3.55	$18.10	$511.90	$548.10	3.34%
$555.00	Jul 17	$1.83	$17.10	$18.93	$536.07	$573.93	3.49%
$525.00	Jul 17	$17.95	$2.17	$20.12	$504.88	$545.12	3.71%
$560.00	Jul 17	$1.53	$20.30	$21.83	$538.17	$581.83	4.03%
$520.00	Jul 17	$22.80	$1.10	$23.90	$496.10	$543.90	4.41%
$515.00	Jul 17	$27.95	$0.88	$28.83	$486.17	$543.83	5.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.49% of stock, avg 4.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$520.00	Jul 17	$1.53	$1.10	$2.63	$517.37	$562.63
$555.00	$520.00	Jul 17	$1.83	$1.10	$2.93	$517.07	$557.93
$575.00	$520.00	Jul 17	$2.40	$1.10	$3.50	$516.50	$578.50
$560.00	$525.00	Jul 17	$1.53	$2.17	$3.70	$521.30	$563.70
$555.00	$525.00	Jul 17	$1.83	$2.17	$4.00	$521.00	$559.00
$575.00	$525.00	Jul 17	$2.40	$2.17	$4.57	$520.43	$579.57
$550.00	$520.00	Jul 17	$3.75	$1.10	$4.85	$515.15	$554.85
$560.00	$530.00	Jul 17	$1.53	$3.55	$5.08	$524.92	$565.08
$555.00	$530.00	Jul 17	$1.83	$3.55	$5.38	$524.62	$560.38
$550.00	$525.00	Jul 17	$3.75	$2.17	$5.92	$519.08	$555.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 24.00, avg credit $4.89)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
495/500	510/515	Jul 17	$4.80	$0.20	24.00	$495.20	$514.80
490/495	500/510	Aug 21	$9.50	$0.50	19.00	$485.50	$509.50
445/450	495/500	Jul 17	$4.72	$0.28	16.86	$445.28	$499.72
445/450	530/535	Jul 17	$4.72	$0.28	16.86	$445.28	$534.72
445/450	535/540	Jul 17	$4.67	$0.33	14.15	$445.33	$539.67
490/495	520/525	Aug 21	$4.55	$0.45	10.11	$490.45	$524.55
490/495	525/530	Aug 21	$4.55	$0.45	10.11	$490.45	$529.55
475/480	500/510	Aug 21	$9.05	$0.95	9.53	$470.95	$509.05
525/530	535/540	Jul 17	$4.48	$0.52	8.62	$525.52	$539.48
495/500	520/525	Aug 21	$4.35	$0.65	6.69	$495.65	$524.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$530.00	$535.00	$540.00	Jul 17	$0.05	$4.95	99.00
$560.00	$565.00	$570.00	Jul 17	$0.11	$4.89	44.45
$570.00	$575.00	$580.00	Aug 21	$0.15	$4.85	32.33
$580.00	$585.00	$590.00	Jul 17	$0.16	$4.84	30.25
$555.00	$560.00	$565.00	Jul 17	$0.17	$4.83	28.41

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$550.00	$555.00	$560.00	Aug 21	$0.05	$4.95	99.00
$570.00	$575.00	$580.00	Aug 21	$0.10	$4.90	49.00
$450.00	$455.00	$460.00	Aug 21	$0.11	$4.89	44.45
$460.00	$465.00	$470.00	Aug 21	$0.15	$4.85	32.33
$525.00	$530.00	$535.00	Jul 17	$0.17	$4.83	28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-4.05, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$645.00	1:2	Jul 17	-$4.05	$20.95
$610.00	$620.00	1:2	Jul 17	$0.00	$10.00
$610.00	$620.00	1:2	Aug 21	-$1.80	$8.20
$590.00	$600.00	1:2	Jul 17	-$2.13	$7.87
$470.00	$500.00	1:2	Aug 21	-$25.30	$4.70

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Jul 17	-$2.40	$7.60
$450.00	$440.00	1:2	Aug 21	-$2.92	$7.08
$525.00	$520.00	1:2	Jul 17	-$0.03	$4.97
$500.00	$495.00	1:2	Jul 17	-$0.20	$4.80
$515.00	$510.00	1:2	Jul 17	-$0.22	$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 4.06%, avg 1.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Aug 21	$22.00	0.50	0.6%	4.06%	4.65%	1	18
$550.00	Aug 21	$18.50	0.47	1.5%	3.41%	4.92%	--	112
$555.00	Aug 21	$17.40	0.44	2.4%	3.21%	5.64%	1	154
$560.00	Aug 21	$13.40	0.41	3.4%	2.47%	5.83%	--	30
$565.00	Aug 21	$13.30	0.37	4.3%	2.45%	6.73%	--	14
$570.00	Aug 21	$11.50	0.35	5.2%	2.12%	7.32%	--	53
$575.00	Aug 21	$10.20	0.32	6.1%	1.88%	8.01%	1	119
$580.00	Aug 21	$8.70	0.29	7.0%	1.61%	8.65%	--	85
$585.00	Aug 21	$7.20	0.27	8.0%	1.33%	9.30%	--	32
$600.00	Aug 21	$5.30	0.20	10.7%	0.98%	11.72%	1	96

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 201

Total Puts 406

Put/Call Ratio 2.02

Net Difference -205

Prior's Put/Call Breakdown

Total Calls 180

Total Puts 285

Put/Call Ratio 1.58

Net Difference -105

Prior 7-Day Put/Call Summary

Total Calls 4,181

Total Puts 3,629

Average Put/Call Ratio 1.05

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