NOC - Options Database

NOC

NORTHROP GRUMMAN COR

$538.00 -0.30%

(7/10 18:03) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:03)

◀ 7/13 15:07 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 455

Calls: 176 (39%)

Puts: 279 (61%)

Prior (07/10) 427

Calls: 150 (35%)

Puts: 277 (65%)

Current vs Prior +6.56%

Calls: +17.33% (Calls)

Puts: +0.72% (Puts)

Prior 7-Day Total 8,692

Calls: 4,440 (51%)

Puts: 4,252 (49%)

Prior 7-Day Average 1,241

Calls: 634 (51%)

Puts: 607 (49%)

Current vs Prior 7-Day Avg -63.36%

Calls: -72.25%

Puts: -54.07%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $451.0K

Calls: $216.8K (48%)

Puts: $234.2K (52%)

Prior (07/10) $682.1K

Calls: $333.7K (49%)

Puts: $348.4K (51%)

Current vs Prior -33.88%

Calls: -35.03%

Puts: -32.79%

Prior 7-Day Total $27.61M

Calls: $17.42M (63%)

Puts: $10.19M (37%)

Prior 7-Day Average $3.94M

Calls: $2.49M (63%)

Puts: $1.46M (37%)

Current vs Prior 7-Day Avg -88.57%

Calls: -91.29%

Puts: -83.92%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 1.59

Prior (07/10) 1.85

Current vs Prior -14.16%

Prior 7-Day Average 1.03

Current vs Prior 7-Day Avg +53.31%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 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 155,393

Calls: 79,279 (51%)

Puts: 76,114 (49%)

Prior 7-Day Average 22,199

Calls: 11,325 (51%)

Puts: 10,873 (49%)

Current vs Prior 7-Day Avg +9.38%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.29% | 9.67%3.29% | 9.67%

Prior 4.06% | 9.62%4.06% | 9.62%

Current vs Prior -19.04% | +0.47%-19.04% | +0.47%

Prior 7-Day Avg 5.26% | 10.22%4.41% | 9.79%

Current vs 7-Day Avg -37.51% | -5.44%-25.48% | -1.28%

Prior 7-Day Eod 4.06% | 9.62%3.62% | 9.46%

Current vs 7-Day Eod -19.04% | +0.47%-9.19% | +2.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.62% | 17.17%

Calls: 48.13% | 18.83%

Puts: 49.10% | 15.51%

Prior 24.48% | 17.12%

Calls: 17.09% | 19.24%

Puts: 31.88% | 15.01%

Current vs Prior +98.61% | +0.29%

Prior 7-Day Avg 25.60% | 14.84%

Calls: 21.50% | 14.50%

Puts: 29.70% | 15.17%

Current vs 7-Day Avg +89.92% | +15.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.59 - heavy put buying.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 3 of results (avg 8.5%, best 7.9%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$450.00	Aug 21	88.70	96.00	$92.35	7.9%	--	0.92	24
$475.00	Jul 17	60.30	65.40	$62.85	8.1%	--	0.99	20
$470.00	Aug 21	71.00	78.00	$74.50	9.4%	--	0.89	44

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 0.73, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	60.30	65.40	$62.85	8.1%	--	0.99	20
$495.00	Jul 17	41.20	45.70	$43.45	10.4%	1	0.96	3
$505.00	Jul 17	32.20	35.90	$34.05	10.9%	2	0.95	31
$510.00	Jul 17	27.20	32.40	$29.80	17.4%	--	0.94	26
$500.00	Jul 17	36.30	42.80	$39.55	16.4%	--	0.93	83

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Jul 17	29.00	34.30	$31.65	16.7%	1	0.90	--
$560.00	Jul 17	20.00	25.80	$22.90	25.3%	1	0.87	16
$555.00	Jul 17	15.20	20.70	$17.95	30.6%	1	0.83	26
$600.00	Aug 21	62.00	69.00	$65.50	10.7%	--	0.80	114
$590.00	Aug 21	54.00	61.00	$57.50	12.2%	--	0.77	20

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 234, top 69)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Jul 17	4.70	10.30	$7.50	74.7%	69	0.49	121
$550.00	Jul 17	2.20	6.20	$4.20	95.2%	32	0.31	142
$535.00	Jul 17	7.10	11.60	$9.35	48.1%	4	0.58	29
$545.00	Jul 17	3.90	7.80	$5.85	66.7%	4	0.40	94
$560.00	Jul 17	0.45	2.60	$1.53	140.5%	3	0.15	92

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	4.40	8.40	$6.40	62.5%	8	0.42	42
$490.00	Jul 17	0.10	0.65	$0.38	144.7%	7	0.03	45
$470.00	Jul 17	0.00	1.00	$0.50	200.0%	6	0.03	48
$520.00	Jul 17	0.95	2.00	$1.48	70.9%	6	0.15	74

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 48.3%, max 187.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$605.00	Jul 17	Aug 21	85.4%	32.3%	164.3%	--	41
$645.00	Jul 17	Aug 21	117.8%	46.2%	155.1%	--	39
$610.00	Jul 17	Aug 21	79.9%	35.2%	127.2%	2	65
$620.00	Jul 17	Aug 21	78.4%	36.0%	117.8%	--	73
$600.00	Jul 17	Aug 21	70.3%	37.6%	87.0%	--	154

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 17	Aug 21	123.4%	42.9%	187.4%	--	58
$460.00	Jul 17	Aug 21	111.6%	39.3%	184.1%	--	58
$465.00	Jul 17	Aug 21	105.8%	37.7%	180.6%	--	142
$470.00	Jul 17	Aug 21	71.1%	36.7%	93.6%	6	61
$490.00	Jul 17	Aug 21	49.9%	31.6%	58.0%	9	80

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 65.67, avg 8.17)

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	$0.15	$4.85	$0.15	32.33	$625.15
$555.00	$560.00	Jul 17	$0.27	$4.73	$0.27	17.52	$555.27
$630.00	$640.00	Aug 21	$0.57	$9.43	$0.57	16.54	$630.57
$610.00	$620.00	Jul 17	$0.62	$9.38	$0.62	15.13	$610.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$440.00	Aug 21	$0.15	$9.85	$0.15	65.67	$449.85
$480.00	$475.00	Jul 17	$0.10	$4.90	$0.10	49.00	$479.90
$495.00	$490.00	Jul 17	$0.12	$4.88	$0.12	40.67	$494.88
$465.00	$460.00	Aug 21	$0.13	$4.87	$0.13	37.46	$464.87
$515.00	$510.00	Jul 17	$0.33	$4.67	$0.33	14.15	$514.67

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 1.86)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$495.00	Jul 17	$19.40	$19.40	$0.60	32.33	$494.40
$450.00	$470.00	Aug 21	$17.85	$17.85	$2.15	8.30	$467.85
$510.00	$515.00	Jul 17	$4.40	$4.40	$0.60	7.33	$514.40
$505.00	$510.00	Jul 17	$4.25	$4.25	$0.75	5.67	$509.25
$470.00	$500.00	Aug 21	$24.70	$24.70	$5.30	4.66	$494.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$590.00	$585.00	Aug 21	$4.50	$4.50	$0.50	9.00	$585.50
$570.00	$560.00	Jul 17	$8.75	$8.75	$1.25	7.00	$561.25
$560.00	$555.00	Aug 21	$4.10	$4.10	$0.90	4.56	$555.90
$555.00	$550.00	Jul 17	$4.00	$4.00	$1.00	4.00	$551.00
$600.00	$590.00	Aug 21	$8.00	$8.00	$2.00	4.00	$592.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $10.53, cheapest $0.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$605.00	Jul 17	Aug 21	$1.85	85.4%	32.3%
$645.00	Jul 17	Aug 21	$2.75	117.8%	46.2%
$620.00	Jul 17	Aug 21	$3.07	78.4%	36.0%
$610.00	Jul 17	Aug 21	$3.30	79.9%	35.2%
$600.00	Jul 17	Aug 21	$6.07	70.3%	37.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$450.00	Jul 17	Aug 21	$0.80	123.4%	42.9%
$460.00	Jul 17	Aug 21	$0.90	111.6%	39.3%
$465.00	Jul 17	Aug 21	$1.03	105.8%	37.7%
$470.00	Jul 17	Aug 21	$3.28	71.1%	36.7%
$475.00	Jul 17	Aug 21	$4.20	55.0%	36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.93% of stock, avg 8.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$535.00	Jul 17	$9.35	$6.40	$15.75	$519.25	$550.75	2.93%
$540.00	Jul 17	$7.50	$8.35	$15.85	$524.15	$555.85	2.95%
$545.00	Jul 17	$5.85	$10.40	$16.25	$528.75	$561.25	3.02%
$530.00	Jul 17	$12.95	$4.00	$16.95	$513.05	$546.95	3.15%
$550.00	Jul 17	$4.20	$13.95	$18.15	$531.85	$568.15	3.37%
$525.00	Jul 17	$16.90	$2.68	$19.58	$505.42	$544.58	3.64%
$555.00	Jul 17	$1.80	$17.95	$19.75	$535.25	$574.75	3.67%
$520.00	Jul 17	$19.50	$1.48	$20.98	$499.02	$540.98	3.90%
$560.00	Jul 17	$1.53	$22.90	$24.43	$535.57	$584.43	4.54%
$515.00	Jul 17	$25.40	$0.88	$26.28	$488.72	$541.28	4.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.56% of stock, avg 4.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$560.00	$520.00	Jul 17	$1.53	$1.48	$3.01	$516.99	$563.01
$555.00	$520.00	Jul 17	$1.80	$1.48	$3.28	$516.72	$558.28
$560.00	$485.00	Jul 17	$1.53	$2.40	$3.93	$481.07	$563.93
$555.00	$485.00	Jul 17	$1.80	$2.40	$4.20	$480.80	$559.20
$560.00	$525.00	Jul 17	$1.53	$2.68	$4.21	$520.79	$564.21
$555.00	$525.00	Jul 17	$1.80	$2.68	$4.48	$520.52	$559.48
$560.00	$530.00	Jul 17	$1.53	$4.00	$5.53	$524.47	$565.53
$550.00	$520.00	Jul 17	$4.20	$1.48	$5.68	$514.32	$555.68
$555.00	$530.00	Jul 17	$1.80	$4.00	$5.80	$524.20	$560.80
$550.00	$485.00	Jul 17	$4.20	$2.40	$6.60	$478.40	$556.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 24.00, avg credit $4.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
520/525	530/535	Jul 17	$4.80	$0.20	24.00	$520.20	$534.80
480/485	520/525	Jul 17	$4.75	$0.25	19.00	$480.25	$524.75
495/500	510/515	Jul 17	$4.75	$0.25	19.00	$495.25	$514.75
475/480	500/510	Aug 21	$9.40	$0.60	15.67	$470.60	$509.40
490/495	500/510	Aug 21	$9.40	$0.60	15.67	$485.60	$509.40
495/500	505/510	Jul 17	$4.60	$0.40	11.50	$495.40	$509.60
505/510	540/545	Aug 21	$4.60	$0.40	11.50	$505.40	$544.60
515/520	525/530	Jul 17	$4.55	$0.45	10.11	$515.45	$529.55
505/510	545/550	Aug 21	$4.55	$0.45	10.11	$505.45	$549.55
490/495	510/515	Jul 17	$4.52	$0.48	9.42	$490.48	$514.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$560.00	$565.00	$570.00	Jul 17	$0.11	$4.89	44.45
$555.00	$560.00	$565.00	Jul 17	$0.14	$4.86	34.71
$570.00	$575.00	$580.00	Aug 21	$0.15	$4.85	32.33
$535.00	$540.00	$545.00	Jul 17	$0.20	$4.80	24.00
$525.00	$530.00	$535.00	Jul 17	$0.35	$4.65	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$490.00	$495.00	$500.00	Aug 21	$0.05	$4.95	99.00
$535.00	$540.00	$545.00	Jul 17	$0.10	$4.90	49.00
$450.00	$455.00	$460.00	Aug 21	$0.10	$4.90	49.00
$570.00	$575.00	$580.00	Aug 21	$0.10	$4.90	49.00
$520.00	$525.00	$530.00	Jul 17	$0.12	$4.88	40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-3.92, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$620.00	$645.00	1:2	Jul 17	-$3.92	$21.08
$610.00	$620.00	1:2	Jul 17	-$0.26	$9.74
$590.00	$600.00	1:2	Jul 17	-$2.58	$7.42
$630.00	$640.00	1:2	Aug 21	-$2.71	$7.29
$610.00	$620.00	1:2	Aug 21	-$3.10	$6.90

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	-$2.90	$7.10
$480.00	$475.00	1:2	Jul 17	-$0.05	$4.95
$500.00	$495.00	1:2	Jul 17	-$0.15	$4.85
$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. 26 found (best yield 4.26%, avg 1.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$540.00	Aug 21	$22.90	0.52	0.4%	4.26%	4.63%	2	118
$545.00	Aug 21	$20.40	0.49	1.3%	3.79%	5.09%	--	18
$550.00	Aug 21	$18.20	0.46	2.2%	3.38%	5.61%	--	112
$555.00	Aug 21	$16.50	0.43	3.2%	3.07%	6.23%	--	154
$560.00	Aug 21	$14.70	0.40	4.1%	2.73%	6.82%	--	30
$565.00	Aug 21	$13.30	0.37	5.0%	2.47%	7.49%	--	14
$570.00	Aug 21	$11.50	0.35	6.0%	2.14%	8.09%	--	53
$575.00	Aug 21	$10.20	0.32	6.9%	1.90%	8.77%	1	119
$580.00	Aug 21	$8.70	0.29	7.8%	1.62%	9.42%	--	85
$585.00	Aug 21	$7.20	0.27	8.7%	1.34%	10.07%	--	32

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 176

Total Puts 279

Put/Call Ratio 1.59

Net Difference -103

Prior's Put/Call Breakdown

Total Calls 150

Total Puts 277

Put/Call Ratio 1.85

Net Difference -127

Prior 7-Day Put/Call Summary

Total Calls 4,440

Total Puts 4,252

Average Put/Call Ratio 1.03

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