NOC - Options Database

NOC

NORTHROP GRUMMAN COR

$533.49 -1.54%

(7/13 18:03) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:08)

◀ 7/14 15:10 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 690

Calls: 175 (25%)

Puts: 515 (75%)

Prior (07/13) 455

Calls: 176 (39%)

Puts: 279 (61%)

Current vs Prior +51.65%

Calls: -0.57% (Calls)

Puts: +84.59% (Puts)

Prior 7-Day Total 8,294

Calls: 4,150 (50%)

Puts: 4,144 (50%)

Prior 7-Day Average 1,184

Calls: 592 (50%)

Puts: 592 (50%)

Current vs Prior 7-Day Avg -41.77%

Calls: -70.48%

Puts: -13.01%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $735.4K

Calls: $296.7K (40%)

Puts: $438.6K (60%)

Prior (07/13) $451.0K

Calls: $216.8K (48%)

Puts: $234.2K (52%)

Current vs Prior +63.06%

Calls: +36.87%

Puts: +87.31%

Prior 7-Day Total $27.03M

Calls: $17.21M (64%)

Puts: $9.82M (36%)

Prior 7-Day Average $3.86M

Calls: $2.46M (64%)

Puts: $1.40M (36%)

Current vs Prior 7-Day Avg -80.96%

Calls: -87.93%

Puts: -68.74%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 2.94

Prior (07/13) 1.59

Current vs Prior +85.64%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg +150.93%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 24,439

Calls: 12,480 (51%)

Puts: 11,959 (49%)

Prior (07/13) 24,281

Calls: 12,386 (51%)

Puts: 11,895 (49%)

Current vs Prior +0.65%

Prior 7-Day Total 158,677

Calls: 80,981 (51%)

Puts: 77,696 (49%)

Prior 7-Day Average 22,668

Calls: 11,568 (51%)

Puts: 11,099 (49%)

Current vs Prior 7-Day Avg +7.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.89% | 8.99%2.89% | 8.99%

Prior 3.69% | 9.43%3.69% | 9.43%

Current vs Prior -21.86% | -4.69%-21.85% | -4.69%

Prior 7-Day Avg 4.97% | 10.07%4.19% | 9.77%

Current vs 7-Day Avg -41.92% | -10.73%-31.10% | -7.96%

Prior 7-Day Eod 3.69% | 9.43%3.18% | 9.55%

Current vs 7-Day Eod -21.86% | -4.69%-9.33% | -5.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 82.10% | 22.54%

Calls: 62.35% | 19.46%

Puts: 101.85% | 25.62%

Prior 45.70% | 16.92%

Calls: 39.56% | 17.14%

Puts: 51.85% | 16.70%

Current vs Prior +79.65% | +33.22%

Prior 7-Day Avg 27.25% | 14.10%

Calls: 21.24% | 14.15%

Puts: 33.26% | 14.04%

Current vs 7-Day Avg +201.25% | +59.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 52% vs prior. Extreme bearish P/C ratio of 2.94 - heavy put buying. P/C ratio rising 86% - 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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BEARISH	BEARISH	BEARISH
15:05	BEARISH	BEARISH	BEARISH

📈 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 8.2%, best 7.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Aug 21	66.90	72.00	$69.45	7.3%	--	0.88	44
$450.00	Aug 21	83.80	91.00	$87.40	8.2%	--	0.93	24

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$590.00	Aug 21	59.20	63.90	$61.55	7.6%	--	0.79	20
$600.00	Aug 21	67.10	73.80	$70.45	9.5%	--	0.82	114

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 0.74, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	54.00	61.10	$57.55	12.3%	--	0.99	20
$500.00	Jul 17	31.00	36.10	$33.55	15.2%	--	0.97	83
$450.00	Aug 21	83.80	91.00	$87.40	8.2%	--	0.93	24
$505.00	Jul 17	26.80	31.10	$28.95	14.9%	--	0.92	31
$510.00	Jul 17	20.50	27.00	$23.75	27.4%	--	0.91	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Jul 17	25.00	31.00	$28.00	21.4%	--	0.94	15
$555.00	Jul 17	20.50	26.60	$23.55	25.9%	--	0.87	25
$600.00	Aug 21	67.10	73.80	$70.45	9.5%	--	0.82	114
$590.00	Aug 21	59.20	63.90	$61.55	7.6%	--	0.79	20
$585.00	Aug 21	54.00	60.60	$57.30	11.5%	--	0.78	154

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 264, top 111)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Aug 21	15.30	18.00	$16.65	16.2%	23	0.42	112
$585.00	Jul 17	0.00	0.45	$0.23	195.7%	15	0.03	162
$585.00	Aug 21	3.00	10.60	$6.80	111.8%	15	0.22	32
$540.00	Jul 17	3.00	7.00	$5.00	80.0%	7	0.39	167
$600.00	Aug 21	3.60	7.60	$5.60	71.4%	7	0.17	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Jul 17	0.10	0.30	$0.20	100.0%	111	0.03	149
$470.00	Aug 21	2.90	5.10	$4.00	55.0%	12	0.12	13
$540.00	Jul 17	8.70	13.50	$11.10	43.2%	8	0.62	43
$535.00	Aug 21	19.40	25.10	$22.25	25.6%	8	0.49	46
$495.00	Aug 21	5.90	12.00	$8.95	68.2%	6	0.24	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 53.4%, max 228.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$610.00	Jul 17	Aug 21	96.7%	37.2%	159.8%	--	66
$605.00	Jul 17	Aug 21	92.1%	38.5%	139.2%	--	41
$620.00	Jul 17	Aug 21	91.9%	38.5%	138.8%	--	73
$590.00	Jul 17	Aug 21	62.5%	36.5%	71.3%	1	111
$600.00	Jul 17	Aug 21	60.1%	36.4%	65.3%	7	154

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 17	Aug 21	112.2%	34.2%	228.3%	--	58
$450.00	Jul 17	Aug 21	125.0%	38.7%	222.8%	--	58
$465.00	Jul 17	Aug 21	104.2%	33.6%	209.9%	--	142
$475.00	Jul 17	Aug 21	58.4%	29.9%	95.5%	3	29
$480.00	Jul 17	Aug 21	56.6%	34.7%	63.0%	1	158

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 40.67, avg 5.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$590.00	$600.00	Jul 17	$0.35	$9.65	$0.35	27.57	$590.35
$610.00	$620.00	Aug 21	$0.65	$9.35	$0.65	14.38	$610.65
$575.00	$580.00	Jul 17	$0.37	$4.63	$0.37	12.51	$575.37
$610.00	$620.00	Jul 17	$0.75	$9.25	$0.75	12.33	$610.75
$565.00	$570.00	Jul 17	$0.40	$4.60	$0.40	11.50	$565.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$510.00	$505.00	Jul 17	$0.12	$4.88	$0.12	40.67	$509.88
$495.00	$490.00	Jul 17	$0.13	$4.87	$0.13	37.46	$494.87
$500.00	$495.00	Aug 21	$0.15	$4.85	$0.15	32.33	$499.85
$465.00	$460.00	Aug 21	$0.37	$4.63	$0.37	12.51	$464.63
$505.00	$500.00	Jul 17	$0.58	$4.42	$0.58	7.62	$504.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 24.00, avg 2.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$500.00	Jul 17	$24.00	$24.00	$1.00	24.00	$499.00
$500.00	$505.00	Jul 17	$4.60	$4.60	$0.40	11.50	$504.60
$450.00	$470.00	Aug 21	$17.95	$17.95	$2.05	8.76	$467.95
$510.00	$515.00	Jul 17	$4.45	$4.45	$0.55	8.09	$514.45
$470.00	$500.00	Aug 21	$25.35	$25.35	$4.65	5.45	$495.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$555.00	$550.00	Jul 17	$4.65	$4.65	$0.35	13.29	$550.35
$560.00	$555.00	Jul 17	$4.45	$4.45	$0.55	8.09	$555.55
$600.00	$590.00	Aug 21	$8.90	$8.90	$1.10	8.09	$591.10
$550.00	$545.00	Jul 17	$4.40	$4.40	$0.60	7.33	$545.60
$540.00	$535.00	Jul 17	$4.35	$4.35	$0.65	6.69	$535.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $9.67, cheapest $0.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$610.00	Jul 17	Aug 21	$3.13	96.7%	37.2%
$620.00	Jul 17	Aug 21	$3.23	91.9%	38.5%
$605.00	Jul 17	Aug 21	$4.33	92.1%	38.5%
$600.00	Jul 17	Aug 21	$5.40	60.1%	36.4%
$585.00	Jul 17	Aug 21	$6.57	49.7%	33.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 17	Aug 21	$0.63	112.2%	34.2%
$450.00	Jul 17	Aug 21	$0.80	125.0%	38.7%
$465.00	Jul 17	Aug 21	$1.10	104.2%	33.6%
$475.00	Jul 17	Aug 21	$2.52	58.4%	29.9%
$470.00	Jul 17	Aug 21	$3.95	56.2%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 2.45% of stock, avg 8.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Jul 17	$8.65	$4.43	$13.08	$516.92	$543.08	2.45%
$535.00	Jul 17	$6.55	$6.75	$13.30	$521.70	$548.30	2.49%
$525.00	Jul 17	$11.20	$2.68	$13.88	$511.12	$538.88	2.60%
$540.00	Jul 17	$5.00	$11.10	$16.10	$523.90	$556.10	3.02%
$520.00	Jul 17	$15.35	$1.83	$17.18	$502.82	$537.18	3.22%
$545.00	Jul 17	$4.00	$14.50	$18.50	$526.50	$563.50	3.47%
$550.00	Jul 17	$2.75	$18.90	$21.65	$528.35	$571.65	4.06%
$515.00	Jul 17	$19.30	$2.40	$21.70	$493.30	$536.70	4.07%
$510.00	Jul 17	$23.75	$0.90	$24.65	$485.35	$534.65	4.62%
$555.00	Jul 17	$1.60	$23.55	$25.15	$529.85	$580.15	4.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.47% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$555.00	$510.00	Jul 17	$1.60	$0.90	$2.50	$507.50	$557.50
$555.00	$520.00	Jul 17	$1.60	$1.83	$3.43	$516.57	$558.43
$550.00	$510.00	Jul 17	$2.75	$0.90	$3.65	$506.35	$553.65
$555.00	$515.00	Jul 17	$1.60	$2.40	$4.00	$511.00	$559.00
$555.00	$525.00	Jul 17	$1.60	$2.68	$4.28	$520.72	$559.28
$550.00	$520.00	Jul 17	$2.75	$1.83	$4.58	$515.42	$554.58
$545.00	$510.00	Jul 17	$4.00	$0.90	$4.90	$505.10	$549.90
$550.00	$515.00	Jul 17	$2.75	$2.40	$5.15	$509.85	$555.15
$550.00	$525.00	Jul 17	$2.75	$2.68	$5.43	$519.57	$555.43
$545.00	$520.00	Jul 17	$4.00	$1.83	$5.83	$514.17	$550.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 39.00, avg credit $5.06)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
490/495	500/510	Aug 21	$9.75	$0.25	39.00	$485.25	$509.75
430/440	500/510	Aug 21	$9.70	$0.30	32.33	$430.30	$509.70
490/495	520/525	Aug 21	$4.85	$0.15	32.33	$490.15	$524.85
475/480	500/510	Aug 21	$9.68	$0.32	30.25	$470.32	$509.68
475/480	520/525	Aug 21	$4.78	$0.22	21.73	$475.22	$524.78
505/510	535/540	Aug 21	$4.75	$0.25	19.00	$505.25	$539.75
490/495	500/505	Jul 17	$4.73	$0.27	17.52	$490.27	$504.73
500/505	520/525	Jul 17	$4.73	$0.27	17.52	$500.27	$524.73
490/495	550/555	Aug 21	$4.70	$0.30	15.67	$490.30	$554.70
430/440	470/500	Aug 21	$27.90	$2.10	13.29	$412.10	$497.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$545.00	$550.00	$555.00	Jul 17	$0.10	$4.90	49.00
$590.00	$595.00	$600.00	Aug 21	$0.20	$4.80	24.00
$575.00	$580.00	$585.00	Jul 17	$0.32	$4.68	14.63
$580.00	$585.00	$590.00	Jul 17	$0.37	$4.63	12.51
$550.00	$555.00	$560.00	Jul 17	$0.43	$4.57	10.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$485.00	$490.00	$495.00	Jul 17	$0.18	$4.82	26.78
$555.00	$560.00	$565.00	Aug 21	$0.20	$4.80	24.00
$545.00	$550.00	$555.00	Jul 17	$0.25	$4.75	19.00
$560.00	$565.00	$570.00	Aug 21	$0.25	$4.75	19.00
$575.00	$580.00	$585.00	Aug 21	$0.30	$4.70	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 $-9.55, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$500.00	1:2	Jul 17	-$9.55	$15.45
$470.00	$500.00	1:2	Aug 21	-$18.75	$11.25
$610.00	$620.00	1:2	Jul 17	$0.00	$10.00
$630.00	$640.00	1:2	Aug 21	-$1.68	$8.32
$610.00	$620.00	1:2	Aug 21	-$3.33	$6.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$450.00	1:2	Jul 17	-$1.60	$8.40
$490.00	$480.00	1:2	Aug 21	-$4.01	$5.99
$495.00	$490.00	1:2	Jul 17	-$0.07	$4.93
$480.00	$475.00	1:2	Jul 17	-$0.08	$4.92
$485.00	$480.00	1:2	Jul 17	-$0.11	$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 3.99%, avg 1.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Aug 21	$21.30	0.51	0.3%	3.99%	4.28%	--	150
$540.00	Aug 21	$19.00	0.48	1.2%	3.56%	4.78%	2	119
$545.00	Aug 21	$16.60	0.45	2.2%	3.11%	5.27%	--	18
$550.00	Aug 21	$15.30	0.42	3.1%	2.87%	5.96%	23	112
$555.00	Aug 21	$12.80	0.38	4.0%	2.40%	6.43%	1	153
$560.00	Aug 21	$11.70	0.35	5.0%	2.19%	7.16%	2	30
$565.00	Aug 21	$10.30	0.33	5.9%	1.93%	7.84%	--	14
$570.00	Aug 21	$10.00	0.30	6.8%	1.87%	8.72%	1	53
$580.00	Aug 21	$6.90	0.26	8.7%	1.29%	10.01%	--	85
$575.00	Aug 21	$6.70	0.26	7.8%	1.26%	9.04%	1	120

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 175

Total Puts 515

Put/Call Ratio 2.94

Net Difference -340

Prior's Put/Call Breakdown

Total Calls 176

Total Puts 279

Put/Call Ratio 1.59

Net Difference -103

Prior 7-Day Put/Call Summary

Total Calls 4,150

Total Puts 4,144

Average Put/Call Ratio 1.17

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