NOC - Options Database

NOC

NORTHROP GRUMMAN COR

$527.40 -0.24%

(7/14 18:08) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:12)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 677

Calls: 129 (19%)

Puts: 548 (81%)

Prior (07/14) 690

Calls: 175 (25%)

Puts: 515 (75%)

Current vs Prior -1.88%

Calls: -26.29% (Calls)

Puts: +6.41% (Puts)

Prior 7-Day Total 6,720

Calls: 3,540 (53%)

Puts: 3,180 (47%)

Prior 7-Day Average 960

Calls: 505 (53%)

Puts: 454 (47%)

Current vs Prior 7-Day Avg -29.48%

Calls: -74.49%

Puts: +20.63%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $1.23M

Calls: $366.7K (30%)

Puts: $867.1K (70%)

Prior (07/14) $735.4K

Calls: $296.7K (40%)

Puts: $438.6K (60%)

Current vs Prior +67.78%

Calls: +23.59%

Puts: +97.68%

Prior 7-Day Total $18.68M

Calls: $12.60M (67%)

Puts: $6.09M (33%)

Prior 7-Day Average $2.67M

Calls: $1.80M (67%)

Puts: $869.7K (33%)

Current vs Prior 7-Day Avg -53.78%

Calls: -79.62%

Puts: -0.30%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 4.25

Prior (07/14) 2.94

Current vs Prior +44.35%

Prior 7-Day Average 1.17

Current vs Prior 7-Day Avg +262.05%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 24,815

Calls: 12,558 (51%)

Puts: 12,257 (49%)

Prior (07/14) 24,439

Calls: 12,480 (51%)

Puts: 11,959 (49%)

Current vs Prior +1.54%

Prior 7-Day Total 161,657

Calls: 82,517 (51%)

Puts: 79,140 (49%)

Prior 7-Day Average 23,093

Calls: 11,788 (51%)

Puts: 11,305 (49%)

Current vs Prior 7-Day Avg +7.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.68% | 9.27%2.68% | 9.27%

Prior 3.29% | 9.67%3.29% | 9.67%

Current vs Prior -18.45% | -4.07%-18.45% | -4.07%

Prior 7-Day Avg 4.62% | 9.99%3.97% | 9.64%

Current vs 7-Day Avg -41.92% | -7.15%-32.46% | -3.78%

Prior 7-Day Eod 3.29% | 9.67%2.90% | 9.20%

Current vs 7-Day Eod -18.45% | -4.07%-7.59% | +0.76%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 82.34% | 15.48%

Calls: 30.46% | 16.07%

Puts: 134.23% | 14.90%

Prior 48.62% | 17.17%

Calls: 48.13% | 18.83%

Puts: 49.10% | 15.51%

Current vs Prior +69.35% | -9.84%

Prior 7-Day Avg 32.92% | 14.53%

Calls: 26.89% | 14.94%

Puts: 38.95% | 14.13%

Current vs 7-Day Avg +150.12% | +6.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($867.1K). Elevated premium activity with dollar volume up 68% vs prior. Extreme bearish P/C ratio of 4.25 - heavy put buying. P/C ratio rising 44% - 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 11 of results (avg 7.5%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	51.80	55.30	$53.55	6.5%	--	1.00	20
$520.00	Aug 21	26.60	28.90	$27.75	8.3%	1	0.60	59
$450.00	Aug 21	79.80	86.70	$83.25	8.3%	--	0.94	24
$500.00	Aug 21	39.50	43.50	$41.50	9.6%	--	0.73	17
$470.00	Aug 21	62.10	68.60	$65.35	9.9%	--	0.88	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$570.00	Aug 21	49.00	50.10	$49.55	2.2%	1	0.75	51
$580.00	Aug 21	55.50	58.60	$57.05	5.4%	--	0.79	61
$575.00	Aug 21	50.30	54.20	$52.25	7.5%	2	0.77	29
$600.00	Aug 21	70.30	75.80	$73.05	7.5%	--	0.90	114
$585.00	Aug 21	57.80	62.50	$60.15	7.8%	--	0.82	154

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. 35 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	51.80	55.30	$53.55	6.5%	--	1.00	20
$500.00	Jul 17	26.40	32.50	$29.45	20.7%	10	0.95	89
$505.00	Jul 17	21.70	25.70	$23.70	16.9%	--	0.95	31
$450.00	Aug 21	79.80	86.70	$83.25	8.3%	--	0.94	24
$470.00	Aug 21	62.10	68.60	$65.35	9.9%	--	0.88	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Jul 17	19.20	24.20	$21.70	23.0%	1	1.00	39
$555.00	Jul 17	23.00	29.60	$26.30	25.1%	10	1.00	25
$560.00	Jul 17	28.50	34.30	$31.40	18.5%	--	1.00	15
$600.00	Aug 21	70.30	75.80	$73.05	7.5%	--	0.90	114
$545.00	Jul 17	14.40	19.60	$17.00	30.6%	4	0.87	25

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 175, top 15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$600.00	Aug 21	3.00	4.80	$3.90	46.2%	13	0.14	102
$500.00	Jul 17	26.40	32.50	$29.45	20.7%	10	0.95	89
$535.00	Aug 21	19.90	23.00	$21.45	14.5%	9	0.50	150
$520.00	Jul 17	8.00	14.30	$11.15	56.5%	6	0.79	107
$580.00	Aug 21	5.90	9.50	$7.70	46.8%	6	0.23	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$475.00	Jul 17	0.00	0.05	$0.03	166.7%	15	0.00	17
$520.00	Jul 17	0.60	2.95	$1.78	132.0%	15	0.23	70
$525.00	Jul 17	1.05	5.20	$3.13	132.6%	13	0.36	75
$505.00	Aug 21	9.40	12.50	$10.95	28.3%	12	0.30	13
$555.00	Jul 17	23.00	29.60	$26.30	25.1%	10	1.00	25

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 102.7%, max 466.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$605.00	Jul 17	Aug 21	132.3%	34.3%	285.6%	--	41
$610.00	Jul 17	Aug 21	123.5%	40.0%	209.1%	--	66
$620.00	Jul 17	Aug 21	117.0%	38.0%	208.0%	1	73
$585.00	Jul 17	Aug 21	107.2%	35.1%	204.9%	--	194
$575.00	Jul 17	Aug 21	93.7%	34.3%	172.8%	1	176

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$450.00	Jul 17	Aug 21	199.6%	35.2%	466.9%	--	58
$460.00	Jul 17	Aug 21	145.4%	34.9%	316.7%	--	58
$465.00	Jul 17	Aug 21	137.0%	35.4%	287.0%	--	142
$470.00	Jul 17	Aug 21	130.8%	35.1%	272.8%	--	65
$485.00	Jul 17	Aug 21	103.3%	33.1%	212.1%	2	46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 57.82, avg 6.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$560.00	$565.00	Aug 21	$0.15	$4.85	$0.15	32.33	$560.15
$590.00	$595.00	Aug 21	$0.15	$4.85	$0.15	32.33	$590.15
$610.00	$620.00	Jul 17	$0.75	$9.25	$0.75	12.33	$610.75
$600.00	$605.00	Aug 21	$0.40	$4.60	$0.40	11.50	$600.40
$575.00	$580.00	Jul 17	$0.45	$4.55	$0.45	10.11	$575.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$450.00	$440.00	Aug 21	$0.17	$9.83	$0.17	57.82	$449.83
$470.00	$465.00	Jul 17	$0.15	$4.85	$0.15	32.33	$469.85
$500.00	$495.00	Jul 17	$0.17	$4.83	$0.17	28.41	$499.83
$515.00	$510.00	Jul 17	$0.27	$4.73	$0.27	17.52	$514.73
$520.00	$515.00	Jul 17	$0.28	$4.72	$0.28	16.86	$519.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 26.78, avg 2.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$475.00	$500.00	Jul 17	$24.10	$24.10	$0.90	26.78	$499.10
$450.00	$470.00	Aug 21	$17.90	$17.90	$2.10	8.52	$467.90
$510.00	$515.00	Jul 17	$4.40	$4.40	$0.60	7.33	$514.40
$505.00	$510.00	Jul 17	$4.30	$4.30	$0.70	6.14	$509.30
$515.00	$520.00	Aug 21	$4.20	$4.20	$0.80	5.25	$519.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$570.00	$565.00	Aug 21	$4.80	$4.80	$0.20	24.00	$565.20
$580.00	$575.00	Aug 21	$4.80	$4.80	$0.20	24.00	$575.20
$550.00	$545.00	Jul 17	$4.70	$4.70	$0.30	15.67	$545.30
$555.00	$550.00	Jul 17	$4.60	$4.60	$0.40	11.50	$550.40
$590.00	$585.00	Aug 21	$4.35	$4.35	$0.65	6.69	$585.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $9.89, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$605.00	Jul 17	Aug 21	$1.10	132.3%	34.3%
$620.00	Jul 17	Aug 21	$2.53	117.0%	38.0%
$610.00	Jul 17	Aug 21	$3.55	123.5%	40.0%
$600.00	Jul 17	Aug 21	$3.70	77.6%	33.9%
$585.00	Jul 17	Aug 21	$4.25	107.2%	35.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 17	Aug 21	$0.15	145.4%	34.9%
$465.00	Jul 17	Aug 21	$0.90	137.0%	35.4%
$470.00	Jul 17	Aug 21	$1.35	130.8%	35.1%
$485.00	Jul 17	Aug 21	$3.40	103.3%	33.1%
$480.00	Jul 17	Aug 21	$4.82	78.0%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 1.96% of stock, avg 8.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$530.00	Jul 17	$4.85	$5.50	$10.35	$519.65	$540.35	1.96%
$525.00	Jul 17	$8.65	$3.13	$11.78	$513.22	$536.78	2.23%
$535.00	Jul 17	$3.10	$8.75	$11.85	$523.15	$546.85	2.25%
$520.00	Jul 17	$11.15	$1.78	$12.93	$507.07	$532.93	2.45%
$540.00	Jul 17	$3.33	$12.85	$16.18	$523.82	$556.18	3.07%
$515.00	Jul 17	$15.00	$1.50	$16.50	$498.50	$531.50	3.13%
$545.00	Jul 17	$2.42	$17.00	$19.42	$525.58	$564.42	3.68%
$510.00	Jul 17	$19.40	$1.23	$20.63	$489.37	$530.63	3.91%
$550.00	Jul 17	$1.02	$21.70	$22.72	$527.28	$572.72	4.31%
$505.00	Jul 17	$23.70	$0.43	$24.13	$480.87	$529.13	4.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.69% of stock, avg 3.81%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$545.00	$510.00	Jul 17	$2.42	$1.23	$3.65	$506.35	$548.65
$570.00	$510.00	Jul 17	$2.40	$1.23	$3.63	$506.37	$573.63
$575.00	$510.00	Jul 17	$2.40	$1.23	$3.63	$506.37	$578.63
$545.00	$515.00	Jul 17	$2.42	$1.50	$3.92	$511.08	$548.92
$570.00	$515.00	Jul 17	$2.40	$1.50	$3.90	$511.10	$573.90
$575.00	$515.00	Jul 17	$2.40	$1.50	$3.90	$511.10	$578.90
$570.00	$520.00	Jul 17	$2.40	$1.78	$4.18	$515.82	$574.18
$575.00	$520.00	Jul 17	$2.40	$1.78	$4.18	$515.82	$579.18
$545.00	$520.00	Jul 17	$2.42	$1.78	$4.20	$515.80	$549.20
$535.00	$510.00	Jul 17	$3.10	$1.23	$4.33	$505.67	$539.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 129 found (best R:R 49.00, avg credit $4.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
475/480	510/515	Jul 17	$4.90	$0.10	49.00	$475.10	$514.90
485/490	515/520	Aug 21	$4.90	$0.10	49.00	$485.10	$519.90
465/470	475/500	Jul 17	$24.25	$0.75	32.33	$445.75	$499.25
475/480	505/510	Jul 17	$4.80	$0.20	24.00	$475.20	$509.80
465/470	515/520	Aug 21	$4.80	$0.20	24.00	$465.20	$519.80
430/440	450/470	Aug 21	$18.68	$1.32	14.15	$421.32	$468.68
505/510	515/520	Jul 17	$4.65	$0.35	13.29	$505.35	$519.65
475/480	515/520	Aug 21	$4.65	$0.35	13.29	$475.35	$519.65
480/485	515/520	Aug 21	$4.65	$0.35	13.29	$480.35	$519.65
505/510	525/530	Jul 17	$4.60	$0.40	11.50	$505.40	$529.60

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
$535.00	$540.00	$545.00	Aug 21	$0.10	$4.90	49.00
$580.00	$585.00	$590.00	Aug 21	$0.10	$4.90	49.00
$560.00	$565.00	$570.00	Jul 17	$0.18	$4.82	26.78
$620.00	$625.00	$630.00	Aug 21	$0.22	$4.78	21.73
$570.00	$575.00	$580.00	Aug 21	$0.25	$4.75	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$535.00	$540.00	$545.00	Jul 17	$0.05	$4.95	99.00
$460.00	$465.00	$470.00	Jul 17	$0.15	$4.85	32.33
$550.00	$555.00	$560.00	Aug 21	$0.15	$4.85	32.33
$505.00	$510.00	$515.00	Aug 21	$0.20	$4.80	24.00
$480.00	$485.00	$490.00	Aug 21	$0.25	$4.75	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-5.35, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$475.00	$500.00	1:2	Jul 17	-$5.35	$19.65
$470.00	$500.00	1:2	Aug 21	-$17.65	$12.35
$610.00	$620.00	1:2	Jul 17	$0.00	$10.00
$590.00	$600.00	1:2	Jul 17	-$0.15	$9.85
$610.00	$620.00	1:2	Aug 21	-$1.51	$8.49

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$450.00	$440.00	1:2	Aug 21	-$1.36	$8.64
$500.00	$495.00	1:2	Jul 17	-$0.16	$4.84
$455.00	$450.00	1:2	Aug 21	-$0.25	$4.75
$525.00	$520.00	1:2	Jul 17	-$0.43	$4.57
$505.00	$500.00	1:2	Jul 17	-$0.57	$4.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 3.77%, avg 1.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$535.00	Aug 21	$19.90	0.50	1.4%	3.77%	5.21%	9	150
$540.00	Aug 21	$17.30	0.47	2.4%	3.28%	5.67%	4	120
$545.00	Aug 21	$15.30	0.43	3.3%	2.90%	6.24%	3	18
$550.00	Aug 21	$13.90	0.40	4.3%	2.64%	6.92%	3	128
$555.00	Aug 21	$12.10	0.37	5.2%	2.29%	7.53%	1	153
$560.00	Aug 21	$10.50	0.33	6.2%	1.99%	8.17%	--	31
$565.00	Aug 21	$8.80	0.32	7.1%	1.67%	8.80%	--	14
$570.00	Aug 21	$7.80	0.27	8.1%	1.48%	9.56%	5	54
$575.00	Aug 21	$7.20	0.25	9.0%	1.37%	10.39%	1	120
$580.00	Aug 21	$5.90	0.23	10.0%	1.12%	11.09%	6	85

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 129

Total Puts 548

Put/Call Ratio 4.25

Net Difference -419

Prior's Put/Call Breakdown

Total Calls 175

Total Puts 515

Put/Call Ratio 2.94

Net Difference -340

Prior 7-Day Put/Call Summary

Total Calls 3,540

Total Puts 3,180

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