NOC - Options Database

NOC

NORTHROP GRUMMAN COR

$483.90 -4.10%

(9/30 10:30) ◀

Wednesday, September 30, 2026 (10:35am)

▶ (9/30 11:00)

◀ 9/30 10:35 ▶

Option Volume

Detail

ℹ

Current (09/30 10:35am) 1,117

Calls: 605 (54%)

Puts: 512 (46%)

Prior (07/21) 1,704

Calls: 368 (22%)

Puts: 1,336 (78%)

Current vs Prior -34.45%

Calls: +64.40% (Calls)

Puts: -61.68% (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 +21.45%

Calls: +32.97%

Puts: +10.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30 10:35am) $1.64M

Calls: $690.4K (42%)

Puts: $953.8K (58%)

Prior (07/21) $1.80M

Calls: $793.3K (44%)

Puts: $1.01M (56%)

Current vs Prior -8.71%

Calls: -12.96%

Puts: -5.36%

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 -38.64%

Calls: +24.81%

Puts: -55.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/30 10:35am) 0.85

Prior (07/21) 3.63

Current vs Prior -76.69%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -20.46%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/30 10:35am) 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 5.22% | 9.38%

Prior 5.51% | 9.79%

Current vs Prior -5.27% | -4.12%

Prior 7-Day Avg 4.86% | 9.22%

Current vs 7-Day Avg +7.26% | +1.76%

Prior 7-Day Eod 5.51% | 9.79%

Current vs 7-Day Eod -5.27% | -4.12%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.06% | 20.07%

Calls: 26.91% | 17.07%

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% | +29.90%

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% | -1.31%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 77% - 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
10:35	BEARISH	BULLISH	BULLISH
10:30	BEARISH	BULLISH	BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 17 found (avg delta 0.77, highest 0.95)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$470.00	Oct 16	16.90	22.50	$19.70	28.4%	1	0.69	1
$480.00	Oct 16	11.90	15.60	$13.75	26.9%	14	0.57	1
$485.00	Oct 16	9.30	13.60	$11.45	37.6%	17	0.50	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$540.00	Oct 16	54.30	60.80	$57.55	11.3%	6	0.95	35
$550.00	Oct 16	63.60	70.90	$67.25	10.9%	--	0.95	14
$535.00	Oct 16	49.50	56.00	$52.75	12.3%	2	0.95	29
$530.00	Oct 16	44.90	51.00	$47.95	12.7%	--	0.93	116
$525.00	Oct 16	40.10	46.00	$43.05	13.7%	1	0.92	41

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 440, top 56)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$525.00	Oct 16	1.00	1.20	$1.10	18.2%	55	0.09	95
$520.00	Oct 16	1.15	1.90	$1.53	49.0%	39	0.11	370
$490.00	Oct 16	7.50	10.20	$8.85	30.5%	26	0.43	26
$500.00	Oct 16	4.00	6.10	$5.05	41.6%	26	0.30	30
$535.00	Oct 16	0.25	1.05	$0.65	123.1%	18	0.05	172

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$490.00	Oct 16	11.40	17.70	$14.55	43.3%	56	0.57	240
$500.00	Oct 16	19.30	24.10	$21.70	22.1%	46	0.71	185
$435.00	Oct 16	0.15	1.00	$0.57	149.1%	13	0.04	37
$470.00	Oct 16	4.60	7.50	$6.05	47.9%	12	0.31	125
$460.00	Oct 16	2.00	4.30	$3.15	73.0%	11	0.19	36

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. 25 found (best R:R 32.33, avg 7.06)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$480.00	Oct 16	$5.95	$4.05	$5.95	70%	0.68	$475.95
$480.00	$485.00	Oct 16	$2.30	$2.70	$2.30	57%	1.17	$482.30
$525.00	$530.00	Oct 16	$0.10	$4.90	$0.10	9%	49.00	$525.10
$495.00	$500.00	Oct 16	$1.40	$3.60	$1.40	36%	2.57	$496.40
$515.00	$520.00	Oct 16	$0.52	$4.48	$0.52	15%	8.62	$515.52

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$460.00	$455.00	Oct 16	$0.15	$4.85	$0.15	19%	32.33	$459.85
$475.00	$470.00	Oct 16	$1.05	$3.95	$1.05	36%	3.76	$473.95
$465.00	$460.00	Oct 16	$0.90	$4.10	$0.90	24%	4.56	$464.10
$485.00	$480.00	Oct 16	$2.25	$2.75	$2.25	50%	1.22	$482.75
$440.00	$435.00	Oct 16	$0.28	$4.72	$0.28	6%	16.86	$439.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 0.81, avg 0.36)

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
$545.00	$550.00	Oct 16	$1.16	$1.16	$3.84	91%	0.30	$546.16
$490.00	$495.00	Oct 16	$2.40	$2.40	$2.60	57%	0.92	$492.40
$485.00	$490.00	Oct 16	$2.60	$2.60	$2.40	50%	1.08	$487.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$450.00	Oct 16	$1.33	$1.33	$3.67	83%	0.36	$453.67
$445.00	$440.00	Oct 16	$1.05	$1.05	$3.95	89%	0.27	$443.95
$470.00	$465.00	Oct 16	$2.00	$2.00	$3.00	69%	0.67	$468.00
$480.00	$475.00	Oct 16	$2.15	$2.15	$2.85	57%	0.75	$477.85
$440.00	$435.00	Oct 16	$0.28	$0.28	$4.72	94%	0.06	$439.72

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. 12 found (cheapest 4.74% of stock, avg 6.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$485.00	Oct 16	$11.45	$11.50	$22.95	$462.05	$507.95	4.74%
$480.00	Oct 16	$13.75	$9.25	$23.00	$457.00	$503.00	4.75%
$490.00	Oct 16	$8.85	$14.55	$23.40	$466.60	$513.40	4.84%
$495.00	Oct 16	$6.45	$18.00	$24.45	$470.55	$519.45	5.05%
$470.00	Oct 16	$19.70	$6.05	$25.75	$444.25	$495.75	5.32%
$500.00	Oct 16	$5.05	$21.70	$26.75	$473.25	$526.75	5.53%
$505.00	Oct 16	$3.75	$25.20	$28.95	$476.05	$533.95	5.98%
$510.00	Oct 16	$2.80	$29.40	$32.20	$477.80	$542.20	6.65%
$515.00	Oct 16	$2.05	$33.75	$35.80	$479.20	$550.80	7.40%
$520.00	Oct 16	$1.53	$38.55	$40.08	$479.92	$560.08	8.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.23% of stock, avg 2.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$460.00	Oct 16	$2.80	$3.15	$5.95	$454.05	$515.95
$510.00	$465.00	Oct 16	$2.80	$4.05	$6.85	$458.15	$516.85
$505.00	$460.00	Oct 16	$3.75	$3.15	$6.90	$453.10	$511.90
$505.00	$465.00	Oct 16	$3.75	$4.05	$7.80	$457.20	$512.80
$500.00	$460.00	Oct 16	$5.05	$3.15	$8.20	$451.80	$508.20
$500.00	$465.00	Oct 16	$5.05	$4.05	$9.10	$455.90	$509.10
$510.00	$470.00	Oct 16	$2.80	$6.05	$8.85	$461.15	$518.85
$505.00	$470.00	Oct 16	$3.75	$6.05	$9.80	$460.20	$514.80
$500.00	$470.00	Oct 16	$5.05	$6.05	$11.10	$458.90	$511.10
$495.00	$460.00	Oct 16	$6.45	$3.15	$9.60	$450.40	$504.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 0.39, avg credit $1.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
440/445	530/535	Oct 16	$1.40	$3.60	81%	0.39	$443.60	$531.40
450/455	530/535	Oct 16	$1.68	$3.32	76%	0.51	$453.32	$531.68
465/470	530/535	Oct 16	$2.35	$2.65	62%	0.89	$467.65	$532.35
440/445	520/525	Oct 16	$1.48	$3.52	78%	0.42	$443.52	$521.48
450/455	520/525	Oct 16	$1.76	$3.24	72%	0.54	$453.24	$521.76
465/470	520/525	Oct 16	$2.43	$2.57	58%	0.95	$467.57	$522.43
440/445	500/505	Oct 16	$2.35	$2.65	59%	0.89	$442.65	$502.35
440/445	510/515	Oct 16	$1.80	$3.20	70%	0.56	$443.20	$511.80
450/455	500/505	Oct 16	$2.63	$2.37	53%	1.11	$452.37	$502.63
450/455	510/515	Oct 16	$2.08	$2.92	64%	0.71	$452.92	$512.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 49.00, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$495.00	$500.00	$505.00	Oct 16	$0.10	$4.90	12%	49.00
$485.00	$490.00	$495.00	Oct 16	$0.20	$4.80	14%	24.00
$515.00	$520.00	$525.00	Oct 16	$0.09	$4.91	6%	54.56
$505.00	$510.00	$515.00	Oct 16	$0.20	$4.80	9%	24.00
$510.00	$515.00	$520.00	Oct 16	$0.23	$4.77	8%	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$475.00	$480.00	$485.00	Oct 16	$0.10	$4.90	14%	49.00
$490.00	$495.00	$500.00	Oct 16	$0.25	$4.75	14%	19.00
$505.00	$510.00	$515.00	Oct 16	$0.15	$4.85	9%	32.33
$485.00	$490.00	$495.00	Oct 16	$0.40	$4.60	14%	11.50
$510.00	$515.00	$520.00	Oct 16	$0.45	$4.55	8%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.34, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$530.00	$535.00	1:2	Oct 16	-$0.30	$4.70
$520.00	$525.00	1:2	Oct 16	-$0.67	$4.33
$535.00	$540.00	1:2	Oct 16	-$0.51	$4.49
$560.00	$565.00	1:2	Oct 16	-$0.45	$4.55
$515.00	$520.00	1:2	Oct 16	-$1.01	$3.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$455.00	$450.00	1:2	Oct 16	-$0.34	$4.66
$440.00	$435.00	1:2	Oct 16	-$0.29	$4.71
$470.00	$465.00	1:2	Oct 16	-$2.05	$2.95
$465.00	$460.00	1:2	Oct 16	-$2.25	$2.75
$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. 11 found (best yield 1.55%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$490.00	Oct 16	$7.50	0.43	1.3%	1.55%	2.81%	26	26
$485.00	Oct 16	$9.30	0.50	0.2%	1.92%	2.15%	17	--
$495.00	Oct 16	$5.20	0.36	2.3%	1.07%	3.37%	6	2
$500.00	Oct 16	$4.00	0.30	3.3%	0.83%	4.15%	26	30
$505.00	Oct 16	$2.80	0.24	4.4%	0.58%	4.94%	17	17
$510.00	Oct 16	$2.00	0.19	5.4%	0.41%	5.81%	5	106
$515.00	Oct 16	$1.50	0.15	6.4%	0.31%	6.74%	7	69
$520.00	Oct 16	$1.15	0.11	7.5%	0.24%	7.70%	39	370
$525.00	Oct 16	$1.00	0.09	8.5%	0.21%	8.70%	55	95
$530.00	Oct 16	$0.65	0.07	9.5%	0.13%	9.66%	4	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 605

Total Puts 512

Put/Call Ratio 0.85

Net Difference 93

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