NOC - Options Database

NOC

NORTHROP GRUMMAN COR

$542.60 -1.17%

(7/7 18:03) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:03)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 1,260

Calls: 533 (42%)

Puts: 727 (58%)

Prior (07/07) 678

Calls: 336 (50%)

Puts: 342 (50%)

Current vs Prior +85.84%

Calls: +58.63% (Calls)

Puts: +112.57% (Puts)

Prior 7-Day Total 7,821

Calls: 4,253 (54%)

Puts: 3,568 (46%)

Prior 7-Day Average 1,117

Calls: 607 (54%)

Puts: 509 (46%)

Current vs Prior 7-Day Avg +12.77%

Calls: -12.27%

Puts: +42.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $2.23M

Calls: $747.6K (34%)

Puts: $1.48M (66%)

Prior (07/07) $2.29M

Calls: $1.88M (82%)

Puts: $409.5K (18%)

Current vs Prior -2.48%

Calls: -60.16%

Puts: +261.86%

Prior 7-Day Total $25.00M

Calls: $15.79M (63%)

Puts: $9.21M (37%)

Prior 7-Day Average $3.57M

Calls: $2.26M (63%)

Puts: $1.32M (37%)

Current vs Prior 7-Day Avg -37.58%

Calls: -66.86%

Puts: +12.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 1.36

Prior (07/07) 1.02

Current vs Prior +34.00%

Prior 7-Day Average 0.87

Current vs Prior 7-Day Avg +57.53%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 23,221

Calls: 11,813 (51%)

Puts: 11,408 (49%)

Prior (07/07) 23,082

Calls: 11,821 (51%)

Puts: 11,261 (49%)

Current vs Prior +0.60%

Prior 7-Day Total 150,054

Calls: 76,416 (51%)

Puts: 73,638 (49%)

Prior 7-Day Average 21,436

Calls: 10,916 (51%)

Puts: 10,519 (49%)

Current vs Prior 7-Day Avg +8.33%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.06% | 9.62%4.06% | 9.62%

Prior 5.27% | 10.17%5.27% | 10.17%

Current vs Prior -22.83% | -5.43%-22.83% | -5.43%

Prior 7-Day Avg 5.83% | 10.43%4.95% | 10.06%

Current vs 7-Day Avg -30.34% | -7.74%-17.91% | -4.33%

Prior 7-Day Eod 5.27% | 10.17%-- | --

Current vs 7-Day Eod -22.83% | -5.43%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.48% | 17.12%

Calls: 17.09% | 19.24%

Puts: 31.88% | 15.01%

Prior 37.89% | 7.03%

Calls: 26.96% | 7.26%

Puts: 48.82% | 6.79%

Current vs Prior -35.39% | +143.53%

Prior 7-Day Avg 24.09% | 14.90%

Calls: 23.71% | 13.50%

Puts: 24.47% | 16.29%

Current vs 7-Day Avg +1.62% | +14.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($1.48M). Above-average activity with volume up 86% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio rising 34% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

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 3 of results (avg 8.8%, best 8.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	75.70	82.20	$78.95	8.2%	--	0.90	44
$450.00	Aug 21	93.00	101.10	$97.05	8.3%	--	0.92	24
$475.00	Jul 17	65.20	72.00	$68.60	9.9%	--	0.97	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. 33 found (avg delta 0.71, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	65.20	72.00	$68.60	9.9%	--	0.97	20
$505.00	Jul 17	37.50	42.70	$40.10	13.0%	1	0.94	31
$500.00	Jul 17	42.20	48.50	$45.35	13.9%	--	0.93	79
$510.00	Jul 17	32.00	38.10	$35.05	17.4%	--	0.92	26
$450.00	Aug 21	93.00	101.10	$97.05	8.3%	--	0.92	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	58.40	65.80	$62.10	11.9%	--	0.78	114
$560.00	Jul 17	19.00	23.20	$21.10	19.9%	--	0.76	16
$590.00	Aug 21	50.10	56.90	$53.50	12.7%	--	0.74	20
$585.00	Aug 21	46.50	52.80	$49.65	12.7%	--	0.71	155
$580.00	Aug 21	43.30	48.60	$45.95	11.5%	--	0.69	61

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 437, top 119)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$650.00	Aug 21	1.25	2.45	$1.85	64.9%	119	0.07	127
$575.00	Aug 21	10.10	16.40	$13.25	47.5%	74	0.34	51
$530.00	Jul 17	16.10	19.30	$17.70	18.1%	71	0.71	14
$645.00	Jul 17	0.05	1.00	$0.53	179.2%	20	0.03	3
$540.00	Jul 17	10.70	12.70	$11.70	17.1%	13	0.57	116

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Jul 17	2.50	6.60	$4.55	90.1%	14	0.25	62
$500.00	Jul 17	0.55	1.35	$0.95	84.2%	11	0.07	121
$510.00	Jul 17	0.15	1.70	$0.93	166.7%	10	0.08	119
$505.00	Jul 17	0.00	1.30	$0.65	200.0%	9	0.06	33
$530.00	Jul 17	3.60	6.50	$5.05	57.4%	6	0.29	41

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 30.1%, max 153.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$650.00	Jul 17	Aug 21	57.5%	33.6%	71.4%	119	231
$620.00	Jul 17	Aug 21	54.5%	33.5%	62.6%	1	72
$645.00	Jul 17	Aug 21	55.9%	36.8%	52.0%	20	20
$610.00	Jul 17	Aug 21	38.1%	30.6%	24.8%	--	61
$605.00	Jul 17	Aug 21	35.9%	32.0%	12.2%	1	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 17	Aug 21	77.8%	30.8%	153.0%	1	57
$450.00	Jul 17	Aug 21	85.6%	40.9%	109.4%	--	57
$465.00	Jul 17	Aug 21	73.9%	36.9%	100.6%	--	142
$470.00	Jul 17	Aug 21	41.7%	34.5%	20.8%	4	62
$490.00	Jul 17	Aug 21	35.6%	30.5%	16.7%	3	61

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 49.00, avg 5.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$600.00	$605.00	Jul 17	$0.15	$4.85	$0.15	32.33	$600.15
$620.00	$645.00	Jul 17	$0.85	$24.15	$0.85	28.41	$620.85
$595.00	$600.00	Aug 21	$0.20	$4.80	$0.20	24.00	$595.20
$590.00	$600.00	Jul 17	$0.77	$9.23	$0.77	11.99	$590.77
$550.00	$555.00	Jul 17	$0.40	$4.60	$0.40	11.50	$550.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$520.00	$515.00	Jul 17	$0.10	$4.90	$0.10	49.00	$519.90
$490.00	$480.00	Aug 21	$0.35	$9.65	$0.35	27.57	$489.65
$510.00	$505.00	Jul 17	$0.28	$4.72	$0.28	16.86	$509.72
$475.00	$470.00	Jul 17	$0.38	$4.62	$0.38	12.16	$474.62
$505.00	$500.00	Aug 21	$0.40	$4.60	$0.40	11.50	$504.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 13.29, avg 1.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$500.00	Jul 17	$23.25	$23.25	$1.75	13.29	$498.25
$510.00	$515.00	Jul 17	$4.55	$4.55	$0.45	10.11	$514.55
$450.00	$470.00	Aug 21	$18.10	$18.10	$1.90	9.53	$468.10
$555.00	$560.00	Jul 17	$4.33	$4.33	$0.67	6.46	$559.33
$470.00	$500.00	Aug 21	$25.05	$25.05	$4.95	5.06	$495.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$600.00	$590.00	Aug 21	$8.60	$8.60	$1.40	6.14	$591.40
$560.00	$555.00	Jul 17	$4.20	$4.20	$0.80	5.25	$555.80
$575.00	$570.00	Aug 21	$4.10	$4.10	$0.90	4.56	$570.90
$590.00	$585.00	Aug 21	$3.85	$3.85	$1.15	3.35	$586.15
$555.00	$550.00	Jul 17	$3.70	$3.70	$1.30	2.85	$551.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $9.63, cheapest $0.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$650.00	Jul 17	Aug 21	$1.35	57.5%	33.6%
$645.00	Jul 17	Aug 21	$2.60	55.9%	36.8%
$620.00	Jul 17	Aug 21	$2.92	54.5%	33.5%
$610.00	Jul 17	Aug 21	$3.87	38.1%	30.6%
$605.00	Jul 17	Aug 21	$5.22	35.9%	32.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Aug 21	$0.63	85.6%	40.9%
$465.00	Jul 17	Aug 21	$1.10	73.9%	36.9%
$470.00	Jul 17	Aug 21	$3.20	41.7%	34.5%
$480.00	Jul 17	Aug 21	$4.20	39.3%	33.7%
$490.00	Jul 17	Aug 21	$4.45	35.6%	30.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.72% of stock, avg 8.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$545.00	Jul 17	$9.85	$10.35	$20.20	$524.80	$565.20	3.72%
$540.00	Jul 17	$11.70	$9.00	$20.70	$519.30	$560.70	3.81%
$550.00	Jul 17	$7.95	$13.20	$21.15	$528.85	$571.15	3.90%
$535.00	Jul 17	$15.50	$6.00	$21.50	$513.50	$556.50	3.96%
$530.00	Jul 17	$17.70	$5.05	$22.75	$507.25	$552.75	4.19%
$560.00	Jul 17	$3.22	$21.10	$24.32	$535.68	$584.32	4.48%
$555.00	Jul 17	$7.55	$16.90	$24.45	$530.55	$579.45	4.51%
$525.00	Jul 17	$22.60	$4.55	$27.15	$497.85	$552.15	5.00%
$520.00	Jul 17	$25.50	$2.58	$28.08	$491.92	$548.08	5.18%
$515.00	Jul 17	$30.50	$2.48	$32.98	$482.02	$547.98	6.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.07% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$520.00	Jul 17	$3.22	$2.58	$5.80	$514.20	$565.80
$565.00	$520.00	Jul 17	$3.63	$2.58	$6.21	$513.79	$571.21
$560.00	$525.00	Jul 17	$3.22	$4.55	$7.77	$517.23	$567.77
$565.00	$525.00	Jul 17	$3.63	$4.55	$8.18	$516.82	$573.18
$560.00	$530.00	Jul 17	$3.22	$5.05	$8.27	$521.73	$568.27
$565.00	$530.00	Jul 17	$3.63	$5.05	$8.68	$521.32	$573.68
$560.00	$535.00	Jul 17	$3.22	$6.00	$9.22	$525.78	$569.22
$565.00	$535.00	Jul 17	$3.63	$6.00	$9.63	$525.37	$574.63
$555.00	$520.00	Jul 17	$7.55	$2.58	$10.13	$509.87	$565.13
$550.00	$520.00	Jul 17	$7.95	$2.58	$10.53	$509.47	$560.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 22.26, avg credit $4.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
460/465	500/510	Aug 21	$9.57	$0.43	22.26	$455.43	$509.57
460/465	550/555	Aug 21	$4.72	$0.28	16.86	$460.28	$554.72
510/515	540/545	Aug 21	$4.65	$0.35	13.29	$510.35	$544.65
510/515	520/525	Aug 21	$4.60	$0.40	11.50	$510.40	$524.60
460/465	510/520	Aug 21	$9.17	$0.83	11.05	$455.83	$519.17
480/485	535/540	Jul 17	$4.57	$0.43	10.63	$480.43	$539.57
495/500	525/535	Aug 21	$9.07	$0.93	9.75	$490.93	$534.07
460/465	470/500	Aug 21	$27.17	$2.83	9.60	$437.83	$497.17
510/515	520/525	Jul 17	$4.45	$0.55	8.09	$510.55	$524.45
460/465	540/545	Aug 21	$4.42	$0.58	7.62	$460.58	$544.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 32.33, cheapest $0.15)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$600.00	$605.00	$610.00	Jul 17	$0.15	$4.85	32.33
$500.00	$505.00	$510.00	Jul 17	$0.20	$4.80	24.00
$500.00	$510.00	$520.00	Aug 21	$0.40	$9.60	24.00
$565.00	$570.00	$575.00	Aug 21	$0.20	$4.80	24.00
$575.00	$580.00	$585.00	Aug 21	$0.40	$4.60	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$580.00	$585.00	$590.00	Aug 21	$0.15	$4.85	32.33
$450.00	$455.00	$460.00	Aug 21	$0.25	$4.75	19.00
$540.00	$545.00	$550.00	Aug 21	$0.30	$4.70	15.67
$500.00	$505.00	$510.00	Aug 21	$0.35	$4.65	13.29
$545.00	$550.00	$555.00	Aug 21	$0.35	$4.65	13.29

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 $-0.77, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$610.00	$620.00	1:2	Jul 17	-$2.38	$7.62
$630.00	$640.00	1:2	Aug 21	-$2.97	$7.03
$610.00	$620.00	1:2	Aug 21	-$4.35	$5.65
$580.00	$585.00	1:2	Jul 17	-$0.01	$4.99
$600.00	$605.00	1:2	Jul 17	-$0.23	$4.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$440.00	1:2	Aug 21	-$0.77	$9.23
$480.00	$470.00	1:2	Aug 21	-$2.25	$7.75
$460.00	$450.00	1:2	Jul 17	-$2.40	$7.60
$490.00	$480.00	1:2	Aug 21	-$4.10	$5.90
$495.00	$490.00	1:2	Jul 17	-$0.30	$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.04%, avg 1.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$545.00	Aug 21	$21.90	0.51	0.4%	4.04%	4.48%	2	18
$550.00	Aug 21	$21.50	0.48	1.4%	3.96%	5.33%	1	109
$555.00	Aug 21	$19.40	0.45	2.3%	3.58%	5.86%	--	153
$560.00	Aug 21	$15.40	0.42	3.2%	2.84%	6.04%	11	21
$565.00	Aug 21	$14.70	0.39	4.1%	2.71%	6.84%	--	16
$570.00	Aug 21	$13.00	0.36	5.0%	2.40%	7.45%	--	52
$580.00	Aug 21	$10.80	0.31	6.9%	1.99%	8.88%	--	35
$575.00	Aug 21	$10.10	0.34	6.0%	1.86%	7.83%	74	51
$545.00	Jul 17	$7.90	0.49	0.4%	1.46%	1.90%	8	94
$585.00	Aug 21	$7.80	0.29	7.8%	1.44%	9.25%	--	31

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 533

Total Puts 727

Put/Call Ratio 1.36

Net Difference -194

Prior's Put/Call Breakdown

Total Calls 336

Total Puts 342

Put/Call Ratio 1.02

Net Difference -6

Prior 7-Day Put/Call Summary

Total Calls 4,253

Total Puts 3,568

Average Put/Call Ratio 0.87

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