NOC - Options Database

NOC

NORTHROP GRUMMAN COR

$481.84 -4.51%

(9/30 10:20) ◀

Wednesday, September 30, 2026 (10:25am)

▶ (9/30 10:30)

◀ 9/30 10:25 ▶

Option Volume

Detail

ℹ

Current (09/30 10:25am) 1,019

Calls: 542 (53%)

Puts: 477 (47%)

Prior (07/21) 1,704

Calls: 368 (22%)

Puts: 1,336 (78%)

Current vs Prior -40.20%

Calls: +47.28% (Calls)

Puts: -64.30% (Puts)

Prior 7-Day Total 6,438

Calls: 3,185 (49%)

Puts: 3,253 (51%)

Prior 7-Day Average 919

Calls: 455 (49%)

Puts: 464 (51%)

Current vs Prior 7-Day Avg +10.80%

Calls: +19.12%

Puts: +2.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:25am) $1.55M

Calls: $630.2K (41%)

Puts: $918.1K (59%)

Prior (07/21) $1.80M

Calls: $793.3K (44%)

Puts: $1.01M (56%)

Current vs Prior -14.04%

Calls: -20.55%

Puts: -8.91%

Prior 7-Day Total $18.76M

Calls: $3.87M (21%)

Puts: $14.88M (79%)

Prior 7-Day Average $2.68M

Calls: $553.2K (21%)

Puts: $2.13M (79%)

Current vs Prior 7-Day Avg -42.22%

Calls: +13.92%

Puts: -56.82%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:25am) 0.88

Prior (07/21) 3.63

Current vs Prior -75.76%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -17.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:25am) 27,528

Calls: 12,763 (46%)

Puts: 14,765 (54%)

Prior (07/21) 23,685

Calls: 11,542 (49%)

Puts: 12,143 (51%)

Current vs Prior +16.23%

Prior 7-Day Total 197,157

Calls: 91,154 (46%)

Puts: 106,003 (54%)

Prior 7-Day Average 28,165

Calls: 13,022 (46%)

Puts: 15,143 (54%)

Current vs Prior 7-Day Avg -2.26%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.24% | 9.40%

Prior 5.51% | 9.79%

Current vs Prior -4.86% | -3.92%

Prior 7-Day Avg 4.86% | 9.22%

Current vs 7-Day Avg +7.72% | +1.97%

Prior 7-Day Eod 5.51% | 9.79%

Current vs 7-Day Eod -4.86% | -3.92%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.06% | 17.25%

Calls: 26.91% | 11.43%

Puts: 45.22% | 23.08%

Prior 29.32% | 15.45%

Calls: 33.65% | 15.22%

Puts: 25.00% | 15.67%

Current vs Prior +22.99% | +11.65%

Prior 7-Day Avg 48.61% | 20.34%

Calls: 55.10% | 19.91%

Puts: 42.12% | 20.76%

Current vs 7-Day Avg -25.82% | -15.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 40% vs prior. P/C ratio dropping 76% - sentiment shifting bullish.

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 NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:25	BEARISH	BULLISH	BULLISH
10:20	BEARISH	BULLISH	BULLISH
10:15	BEARISH	BULLISH	BULLISH
10:10	BEARISH	NEUTRAL	MIXED
10:05	BEARISH	NEUTRAL	MIXED
10:00	BEARISH	NEUTRAL	MIXED
09:55	BEARISH	NEUTRAL	MIXED
09:50	BEARISH	NEUTRAL	MIXED
09:45	BEARISH	NEUTRAL	MIXED
09:40	BEARISH	NEUTRAL	BEARISH
09:35	BEARISH	BULLISH	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 2 of results (avg 9.3%, best 9.0%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$545.00	Oct 16	59.70	65.30	$62.50	9.0%	--	0.94	11
$530.00	Oct 16	46.00	50.70	$48.35	9.7%	--	0.96	116

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. 15 found (avg delta 0.82, highest 1.00)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$480.00	Oct 16	11.90	15.60	$13.75	26.9%	14	0.57	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$550.00	Oct 16	63.80	71.30	$67.55	11.1%	--	1.00	14
$535.00	Oct 16	49.30	55.60	$52.45	12.0%	2	1.00	29
$540.00	Oct 16	54.40	60.80	$57.60	11.1%	6	0.99	35
$530.00	Oct 16	46.00	50.70	$48.35	9.7%	--	0.96	116
$525.00	Oct 16	40.30	45.60	$42.95	12.3%	1	0.96	41

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 402, top 56)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 16	0.70	1.60	$1.15	78.3%	55	0.09	95
$520.00	Oct 16	1.15	1.70	$1.42	38.7%	37	0.11	370
$500.00	Oct 16	4.30	6.10	$5.20	34.6%	22	0.30	30
$535.00	Oct 16	0.20	1.15	$0.68	139.7%	17	0.06	172
$485.00	Oct 16	10.20	13.60	$11.90	28.6%	15	0.50	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	11.40	17.10	$14.25	40.0%	56	0.57	240
$500.00	Oct 16	19.30	24.10	$21.70	22.1%	46	0.72	185
$435.00	Oct 16	0.15	1.00	$0.57	149.1%	13	0.04	37
$460.00	Oct 16	2.00	4.00	$3.00	66.7%	11	0.19	36
$470.00	Oct 16	4.60	7.00	$5.80	41.4%	11	0.31	125

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. 23 found (best R:R 1.70, avg 4.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$480.00	$485.00	Oct 16	$1.85	$3.15	$1.85	57%	1.70	$481.85
$495.00	$500.00	Oct 16	$1.25	$3.75	$1.25	36%	3.00	$496.25
$520.00	$525.00	Oct 16	$0.27	$4.73	$0.27	11%	17.52	$520.27
$510.00	$515.00	Oct 16	$0.72	$4.28	$0.72	19%	5.94	$510.72
$505.00	$510.00	Oct 16	$1.00	$4.00	$1.00	24%	4.00	$506.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$475.00	$470.00	Oct 16	$1.30	$3.70	$1.30	37%	2.85	$473.70
$445.00	$440.00	Oct 16	$0.22	$4.78	$0.22	11%	21.73	$444.78
$480.00	$475.00	Oct 16	$1.95	$3.05	$1.95	44%	1.56	$478.05
$490.00	$485.00	Oct 16	$2.75	$2.25	$2.75	57%	0.82	$487.25
$465.00	$460.00	Oct 16	$1.05	$3.95	$1.05	24%	3.76	$463.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.81, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$555.00	$560.00	Oct 16	$2.23	$2.23	$2.77	89%	0.81	$557.23
$570.00	$575.00	Oct 16	$1.47	$1.47	$3.53	93%	0.42	$571.47
$490.00	$495.00	Oct 16	$3.05	$3.05	$1.95	56%	1.56	$493.05
$545.00	$550.00	Oct 16	$1.16	$1.16	$3.84	91%	0.30	$546.16
$530.00	$535.00	Oct 16	$0.45	$0.45	$4.55	92%	0.10	$530.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$440.00	$435.00	Oct 16	$1.11	$1.11	$3.89	90%	0.29	$438.89
$455.00	$450.00	Oct 16	$1.33	$1.33	$3.67	83%	0.36	$453.67
$470.00	$465.00	Oct 16	$1.75	$1.75	$3.25	69%	0.54	$468.25
$465.00	$460.00	Oct 16	$1.05	$1.05	$3.95	76%	0.27	$463.95
$480.00	$475.00	Oct 16	$1.95	$1.95	$3.05	56%	0.64	$478.05

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.73% of stock, avg 6.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$480.00	Oct 16	$13.75	$9.05	$22.80	$457.20	$502.80	4.73%
$485.00	Oct 16	$11.90	$11.50	$23.40	$461.60	$508.40	4.86%
$490.00	Oct 16	$9.50	$14.25	$23.75	$466.25	$513.75	4.93%
$495.00	Oct 16	$6.45	$17.45	$23.90	$471.10	$518.90	4.96%
$500.00	Oct 16	$5.20	$21.70	$26.90	$473.10	$526.90	5.58%
$505.00	Oct 16	$3.80	$25.20	$29.00	$476.00	$534.00	6.02%
$510.00	Oct 16	$2.80	$29.80	$32.60	$477.40	$542.60	6.77%
$515.00	Oct 16	$2.08	$33.95	$36.03	$478.97	$551.03	7.48%
$520.00	Oct 16	$1.42	$39.05	$40.47	$479.53	$560.47	8.40%
$525.00	Oct 16	$1.15	$42.95	$44.10	$480.90	$569.10	9.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.20% of stock, avg 2.35%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$460.00	Oct 16	$2.80	$3.00	$5.80	$454.20	$515.80
$505.00	$460.00	Oct 16	$3.80	$3.00	$6.80	$453.20	$511.80
$510.00	$465.00	Oct 16	$2.80	$4.05	$6.85	$458.15	$516.85
$505.00	$465.00	Oct 16	$3.80	$4.05	$7.85	$457.15	$512.85
$500.00	$460.00	Oct 16	$5.20	$3.00	$8.20	$451.80	$508.20
$510.00	$470.00	Oct 16	$2.80	$5.80	$8.60	$461.40	$518.60
$500.00	$465.00	Oct 16	$5.20	$4.05	$9.25	$455.75	$509.25
$505.00	$470.00	Oct 16	$3.80	$5.80	$9.60	$460.40	$514.60
$500.00	$470.00	Oct 16	$5.20	$5.80	$11.00	$459.00	$511.00
$495.00	$460.00	Oct 16	$6.45	$3.00	$9.45	$450.55	$504.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.83, avg credit $1.90)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
435/440	545/550	Oct 16	$2.27	$2.73	81%	0.83	$437.73	$547.27
450/455	545/550	Oct 16	$2.49	$2.51	74%	0.99	$452.51	$547.49
465/470	545/550	Oct 16	$2.91	$2.09	60%	1.39	$467.09	$547.91
435/440	530/535	Oct 16	$1.56	$3.44	82%	0.45	$438.44	$531.56
460/465	545/550	Oct 16	$2.21	$2.79	67%	0.79	$462.79	$547.21
435/440	515/520	Oct 16	$1.77	$3.23	76%	0.55	$438.23	$516.77
435/440	500/505	Oct 16	$2.51	$2.49	60%	1.01	$437.49	$502.51
450/455	530/535	Oct 16	$1.78	$3.22	75%	0.55	$453.22	$531.78
435/440	505/510	Oct 16	$2.11	$2.89	66%	0.73	$437.89	$507.11
435/440	510/515	Oct 16	$1.83	$3.17	72%	0.58	$438.17	$511.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$510.00	$515.00	$520.00	Oct 16	$0.06	$4.94	8%	82.33
$505.00	$510.00	$515.00	Oct 16	$0.28	$4.72	9%	16.86
$500.00	$505.00	$510.00	Oct 16	$0.40	$4.60	11%	11.50
$520.00	$525.00	$530.00	Oct 16	$0.25	$4.75	3%	19.00
$515.00	$520.00	$525.00	Oct 16	$0.39	$4.61	6%	11.82

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$480.00	$485.00	$490.00	Oct 16	$0.30	$4.70	14%	15.67
$485.00	$490.00	$495.00	Oct 16	$0.45	$4.55	15%	10.11
$475.00	$480.00	$485.00	Oct 16	$0.50	$4.50	14%	9.00
$540.00	$545.00	$550.00	Oct 16	$0.15	$4.85	0%	32.33
$470.00	$475.00	$480.00	Oct 16	$0.65	$4.35	13%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.34, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$535.00	1:2	Oct 16	-$0.23	$4.77
$515.00	$520.00	1:2	Oct 16	-$0.76	$4.24
$560.00	$565.00	1:2	Oct 16	-$0.45	$4.55
$520.00	$525.00	1:2	Oct 16	-$0.88	$4.12
$535.00	$540.00	1:2	Oct 16	-$0.68	$4.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$450.00	1:2	Oct 16	-$0.34	$4.66
$465.00	$460.00	1:2	Oct 16	-$1.95	$3.05
$470.00	$465.00	1:2	Oct 16	-$2.30	$2.70
$445.00	$440.00	1:2	Oct 16	-$1.46	$3.54
$450.00	$445.00	1:2	Oct 16	-$2.13	$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 2.12%, avg 0.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$485.00	Oct 16	$10.20	0.50	0.7%	2.12%	2.77%	15	--
$490.00	Oct 16	$7.50	0.43	1.7%	1.56%	3.25%	7	26
$495.00	Oct 16	$5.40	0.36	2.7%	1.12%	3.85%	5	2
$500.00	Oct 16	$4.30	0.30	3.8%	0.89%	4.66%	22	30
$505.00	Oct 16	$2.80	0.24	4.8%	0.58%	5.39%	15	17
$510.00	Oct 16	$2.00	0.19	5.8%	0.42%	6.26%	5	106
$515.00	Oct 16	$1.65	0.15	6.9%	0.34%	7.22%	5	69
$520.00	Oct 16	$1.15	0.11	7.9%	0.24%	8.16%	37	370
$525.00	Oct 16	$0.70	0.09	9.0%	0.15%	9.10%	55	95
$530.00	Oct 16	$0.55	0.08	10.0%	0.11%	10.11%	2	228

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 542

Total Puts 477

Put/Call Ratio 0.88

Net Difference 65

Prior's Put/Call Breakdown

Total Calls 368

Total Puts 1,336

Put/Call Ratio 3.63

Net Difference -968

Prior 7-Day Put/Call Summary

Total Calls 3,185

Total Puts 3,253

Average Put/Call Ratio 1.06

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