NOC - Options Database

NOC

NORTHROP GRUMMAN COR

$483.11 +1.47%

$482.20 (-0.19%)🌙

as of 10/06 06:02 PM

(10/5 18:03) ◀

Tuesday, October 6, 2026 (6:02pm)

▶ (10/7 18:02)

◀ 10/6 18:02 ▶

Option Volume

Detail

ℹ

Current (10/06) 1,292

Calls: 762 (59%)

Puts: 530 (41%)

Prior (10/05) 1,843

Calls: 1,028 (56%)

Puts: 815 (44%)

Current vs Prior -29.90%

Calls: -25.88% (Calls)

Puts: -34.97% (Puts)

Prior 7-Day Total 10,226

Calls: 5,746 (56%)

Puts: 4,480 (44%)

Prior 7-Day Average 1,460

Calls: 820 (56%)

Puts: 640 (44%)

Current vs Prior 7-Day Avg -11.56%

Calls: -7.17%

Puts: -17.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $2.63M

Calls: $915.4K (35%)

Puts: $1.72M (65%)

Prior (10/05) $5.02M

Calls: $1.45M (29%)

Puts: $3.57M (71%)

Current vs Prior -47.57%

Calls: -36.88%

Puts: -51.91%

Prior 7-Day Total $18.92M

Calls: $8.29M (44%)

Puts: $10.64M (56%)

Prior 7-Day Average $2.70M

Calls: $1.18M (44%)

Puts: $1.52M (56%)

Current vs Prior 7-Day Avg -2.67%

Calls: -22.66%

Puts: +12.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.70

Prior (10/05) 0.79

Current vs Prior -12.27%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -4.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 30,605

Calls: 14,693 (48%)

Puts: 15,912 (52%)

Prior (10/05) 29,910

Calls: 14,249 (48%)

Puts: 15,661 (52%)

Current vs Prior +2.32%

Prior 7-Day Total 157,989

Calls: 74,479 (47%)

Puts: 83,510 (53%)

Prior 7-Day Average 22,569

Calls: 10,639 (47%)

Puts: 11,930 (53%)

Current vs Prior 7-Day Avg +35.60%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)

Current 4.25% | 8.95%4.25% | 8.95%

Prior 3.83% | 9.06%3.83% | 9.06%

Current vs Prior +10.97% | -1.22%+10.97% | -1.22%

Prior 7-Day Avg 5.07% | 9.61%5.07% | 9.61%

Current vs 7-Day Avg -16.06% | -6.84%-16.06% | -6.84%

Prior 7-Day Eod 3.83% | 9.06%3.83% | 9.06%

Current vs 7-Day Eod +10.97% | -1.22%+10.97% | -1.22%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.58% | 16.36%

Calls: 20.38% | 10.94%

Puts: 54.78% | 21.79%

Prior 37.58% | 16.36%

Calls: 20.38% | 10.94%

Puts: 54.78% | 21.79%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 35.01% | 17.58%

Calls: 26.70% | 14.14%

Puts: 43.31% | 21.01%

Current vs 7-Day Avg +7.35% | -6.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($1.72M). Bullish P/C ratio of 0.70.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 5 of results (avg 7.6%, best 5.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	84.60	89.60	$87.10	5.7%	--	0.95	12
$525.00	Nov 20	6.90	7.50	$7.20	8.3%	1	0.24	25
$440.00	Oct 16	41.70	45.70	$43.70	9.2%	1	0.92	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Nov 20	74.50	79.70	$77.10	6.7%	--	0.90	183
$550.00	Nov 20	65.10	70.40	$67.75	7.8%	--	0.87	10

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. 33 found (avg delta 0.75, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Nov 20	84.60	89.60	$87.10	5.7%	--	0.95	12
$440.00	Oct 16	41.70	45.70	$43.70	9.2%	1	0.92	--
$430.00	Oct 16	51.00	56.80	$53.90	10.8%	4	0.90	--
$460.00	Oct 16	21.10	28.10	$24.60	28.5%	2	0.88	3
$470.00	Oct 16	14.90	18.70	$16.80	22.6%	8	0.75	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$530.00	Oct 16	43.60	51.00	$47.30	15.6%	1	0.96	7
$540.00	Oct 16	53.00	59.20	$56.10	11.1%	--	0.95	10
$520.00	Oct 16	35.40	40.20	$37.80	12.7%	--	0.95	70
$515.00	Oct 16	27.80	36.00	$31.90	25.7%	--	0.91	492
$560.00	Nov 20	74.50	79.70	$77.10	6.7%	--	0.90	183

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 650, top 89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$520.00	Oct 16	0.30	0.65	$0.48	72.9%	89	0.05	452
$500.00	Oct 16	2.05	4.00	$3.03	64.4%	37	0.23	124
$480.00	Oct 16	7.20	13.90	$10.55	63.5%	32	0.56	41
$475.00	Nov 20	24.20	29.50	$26.85	19.7%	27	0.59	12
$570.00	Nov 20	0.00	2.10	$1.05	200.0%	25	0.05	64

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Nov 20	12.60	16.30	$14.45	25.6%	34	0.41	49
$480.00	Nov 20	16.50	18.90	$17.70	13.6%	33	0.45	71
$490.00	Oct 16	9.00	14.10	$11.55	44.2%	22	0.63	206
$470.00	Oct 16	0.75	5.80	$3.28	154.0%	18	0.27	156
$475.00	Oct 16	0.50	7.30	$3.90	174.4%	14	0.34	74

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 0.69, avg 4.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$505.00	$510.00	Nov 20	$0.45	$4.55	$0.45	37%	10.11	$505.45
$495.00	$500.00	Nov 20	$1.25	$3.75	$1.25	44%	3.00	$496.25
$485.00	$490.00	Nov 20	$1.65	$3.35	$1.65	51%	2.03	$486.65
$460.00	$475.00	Nov 20	$9.40	$5.60	$9.40	71%	0.60	$469.40
$470.00	$475.00	Oct 16	$3.15	$1.85	$3.15	75%	0.59	$473.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$510.00	$505.00	Oct 16	$2.95	$2.05	$2.95	89%	0.69	$507.05
$490.00	$485.00	Oct 16	$1.55	$3.45	$1.55	63%	2.23	$488.45
$475.00	$470.00	Nov 20	$0.80	$4.20	$0.80	41%	5.25	$474.20
$475.00	$470.00	Oct 16	$0.62	$4.38	$0.62	34%	7.06	$474.38
$460.00	$455.00	Oct 16	$0.17	$4.83	$0.17	14%	28.41	$459.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.94, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$565.00	$570.00	Oct 16	$2.42	$2.42	$2.58	90%	0.94	$567.42
$510.00	$515.00	Nov 20	$2.55	$2.55	$2.45	65%	1.04	$512.55
$540.00	$545.00	Nov 20	$1.60	$1.60	$3.40	83%	0.47	$541.60
$500.00	$505.00	Nov 20	$2.75	$2.75	$2.25	59%	1.22	$502.75
$500.00	$505.00	Oct 16	$1.53	$1.53	$3.47	77%	0.44	$501.53

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$450.00	Nov 20	$2.75	$2.75	$2.25	73%	1.22	$452.25
$440.00	$435.00	Oct 16	$1.50	$1.50	$3.50	90%	0.43	$438.50
$480.00	$475.00	Nov 20	$3.25	$3.25	$1.75	55%	1.86	$476.75
$470.00	$465.00	Oct 16	$1.95	$1.95	$3.05	74%	0.64	$468.05
$445.00	$440.00	Nov 20	$1.90	$1.90	$3.10	79%	0.61	$443.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $12.01, cheapest $9.65)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Oct 16	Nov 20	$13.40	27.8%	28.0%
$490.00	Oct 16	Nov 20	$13.60	28.1%	32.4%
$475.00	Oct 16	Nov 20	$13.20	21.5%	27.5%
$480.00	Oct 16	Nov 20	$13.05	22.2%	28.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$485.00	Oct 16	Nov 20	$9.65	27.8%	28.0%
$490.00	Oct 16	Nov 20	$11.05	28.1%	32.4%
$475.00	Oct 16	Nov 20	$10.55	21.5%	27.5%
$480.00	Oct 16	Nov 20	$11.55	22.2%	28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 3.46% of stock, avg 7.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Oct 16	$10.55	$6.15	$16.70	$463.30	$496.70	3.46%
$490.00	Oct 16	$5.50	$11.55	$17.05	$472.95	$507.05	3.53%
$485.00	Oct 16	$7.35	$10.00	$17.35	$467.65	$502.35	3.59%
$475.00	Oct 16	$13.65	$3.90	$17.55	$457.45	$492.55	3.63%
$495.00	Oct 16	$3.83	$14.75	$18.58	$476.42	$513.58	3.85%
$470.00	Oct 16	$16.80	$3.28	$20.08	$449.92	$490.08	4.16%
$500.00	Oct 16	$3.03	$19.65	$22.68	$477.32	$522.68	4.69%
$505.00	Oct 16	$1.50	$23.30	$24.80	$480.20	$529.80	5.13%
$460.00	Oct 16	$24.60	$1.60	$26.20	$433.80	$486.20	5.42%
$510.00	Oct 16	$1.08	$26.25	$27.33	$482.67	$537.33	5.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.59% of stock, avg 3.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$505.00	$465.00	Oct 16	$1.50	$1.33	$2.83	$462.17	$507.83
$505.00	$460.00	Oct 16	$1.50	$1.60	$3.10	$456.90	$508.10
$500.00	$465.00	Oct 16	$3.03	$1.33	$4.36	$460.64	$504.36
$500.00	$460.00	Oct 16	$3.03	$1.60	$4.63	$455.37	$504.63
$505.00	$470.00	Oct 16	$1.50	$3.28	$4.78	$465.22	$509.78
$495.00	$465.00	Oct 16	$3.83	$1.33	$5.16	$459.84	$500.16
$495.00	$460.00	Oct 16	$3.83	$1.60	$5.43	$454.57	$500.43
$500.00	$470.00	Oct 16	$3.03	$3.28	$6.31	$463.69	$506.31
$505.00	$475.00	Oct 16	$1.50	$3.90	$5.40	$469.60	$510.40
$495.00	$470.00	Oct 16	$3.83	$3.28	$7.11	$462.89	$502.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 3.63, avg credit $2.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/440	565/570	Oct 16	$3.92	$1.08	81%	3.63	$436.08	$568.92
465/470	565/570	Oct 16	$4.37	$0.63	64%	6.94	$465.63	$569.37
440/445	565/570	Oct 16	$3.27	$1.73	77%	1.89	$441.73	$568.27
450/455	565/570	Oct 16	$2.95	$2.05	78%	1.44	$452.05	$567.95
450/455	525/530	Nov 20	$4.35	$0.65	48%	6.69	$450.65	$529.35
440/445	510/515	Nov 20	$4.45	$0.55	44%	8.09	$440.55	$514.45
450/455	530/535	Nov 20	$4.02	$0.98	52%	4.10	$450.98	$534.02
460/465	510/515	Nov 20	$4.90	$0.10	32%	49.00	$460.10	$514.90
435/440	500/505	Oct 16	$3.03	$1.97	68%	1.54	$436.97	$503.03
455/460	565/570	Oct 16	$2.59	$2.41	76%	1.07	$457.41	$567.59

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	POP	R:R
$470.00	$475.00	$480.00	Oct 16	$0.05	$4.95	20%	99.00
$485.00	$490.00	$495.00	Oct 16	$0.18	$4.82	17%	26.78
$515.00	$520.00	$525.00	Nov 20	$0.15	$4.85	6%	32.33
$505.00	$510.00	$515.00	Oct 16	$0.27	$4.73	6%	17.52
$565.00	$570.00	$575.00	Nov 20	$0.20	$4.80	3%	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$530.00	$540.00	$550.00	Nov 20	$0.40	$9.60	8%	24.00
$490.00	$495.00	$500.00	Nov 20	$0.20	$4.80	7%	24.00
$540.00	$550.00	$560.00	Nov 20	$0.45	$9.55	7%	21.22
$510.00	$515.00	$520.00	Oct 16	$0.25	$4.75	5%	19.00
$485.00	$490.00	$495.00	Nov 20	$0.30	$4.70	7%	15.67

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 $-5.50, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$460.00	1:2	Oct 16	-$5.50	$14.50
$515.00	$520.00	1:2	Oct 16	-$0.03	$4.97
$525.00	$530.00	1:2	Oct 16	$0.00	$5.00
$505.00	$510.00	1:2	Oct 16	-$0.66	$4.34
$550.00	$555.00	1:2	Oct 16	-$0.27	$4.73

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$480.00	$475.00	1:2	Oct 16	-$1.65	$3.35
$485.00	$480.00	1:2	Oct 16	-$2.30	$2.70
$455.00	$450.00	1:2	Oct 16	-$0.37	$4.63
$405.00	$400.00	1:2	Nov 20	-$0.50	$4.50
$445.00	$440.00	1:2	Oct 16	-$0.75	$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 2.94%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$500.00	Nov 20	$14.20	0.41	3.5%	2.94%	6.44%	19	19
$485.00	Nov 20	$19.60	0.51	0.4%	4.06%	4.45%	5	31
$510.00	Nov 20	$10.80	0.35	5.6%	2.24%	7.80%	8	38
$490.00	Nov 20	$15.20	0.48	1.4%	3.15%	4.57%	--	17
$495.00	Nov 20	$12.50	0.44	2.5%	2.59%	5.05%	2	2
$525.00	Nov 20	$6.90	0.24	8.7%	1.43%	10.10%	1	25
$515.00	Nov 20	$7.00	0.30	6.6%	1.45%	8.05%	2	57
$505.00	Nov 20	$8.40	0.37	4.5%	1.74%	6.27%	3	16
$520.00	Nov 20	$6.00	0.27	7.6%	1.24%	8.88%	24	212
$530.00	Nov 20	$4.70	0.21	9.7%	0.97%	10.68%	8	23

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 762

Total Puts 530

Put/Call Ratio 0.70

Net Difference 232

Prior's Put/Call Breakdown

Total Calls 1,028

Total Puts 815

Put/Call Ratio 0.79

Net Difference 213

Prior 7-Day Put/Call Summary

Total Calls 5,746

Total Puts 4,480

Average Put/Call Ratio 0.73

Ratio Trend Falling

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