NOC option chain Northrop Grumman Corporation

Expiration Cboe delayed options data · as of 15:42 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±13.9% (439.16–580.96) · ATM IV 30.0% · P/C open interest 1.50

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
218.00	227.40			48.2%	0.99	0.0001	0.000	290	0	3.90		3	56.3%	-0.00	0.0001	-0.006
208.00	217.60			45.1%	0.99	0.0002	0.000	300	0	4.90			55.8%	-0.01	0.0002	-0.008
198.00	207.90			42.5%	0.99	0.0002	0.000	310	0	5.10			53.4%	-0.01	0.0002	-0.010
189.00	198.10			43.5%	0.99	0.0003	0.000	320	0	3.50			46.9%	-0.01	0.0003	-0.013
179.00	188.30			40.6%	0.98	0.0003	0.000	330	0	3.50		6	44.3%	-0.01	0.0003	-0.016
169.00	178.60			38.2%	0.98	0.0004	0.000	340	0	3.20		9	41.0%	-0.02	0.0004	-0.020
160.80	169.00			40.4%	0.97	0.0006	-0.004	350	0.1000	3.00		21	38.4%	-0.03	0.0006	-0.024
150.90	158.60			36.7%	0.97	0.0007	-0.010	360	0	3.40		26	36.7%	-0.03	0.0007	-0.029
141.80	149.40		6	36.8%	0.96	0.0008	-0.017	370	0.4000	3.90		9	36.0%	-0.04	0.0009	-0.035
132.00	139.20		1	33.9%	0.95	0.0010	-0.025	380	0.4500	3.60		117	33.1%	-0.05	0.0010	-0.042
122.80	130.20			33.7%	0.94	0.0013	-0.034	390	0.9000	3.80		22	31.8%	-0.06	0.0013	-0.050
114.00	121.60			33.9%	0.92	0.0015	-0.043	400	0.9500	4.80		3	30.9%	-0.08	0.0015	-0.058
105.00	112.00			32.5%	0.90	0.0018	-0.053	410	0.0500	7.90		73	31.0%	-0.10	0.0018	-0.067
96.00	103.20			31.6%	0.88	0.0021	-0.063	420	1.10	8.80		206	30.4%	-0.12	0.0021	-0.076
88.00	95.10		11	31.8%	0.86	0.0024	-0.073	430	2.40	9.00		3	29.0%	-0.14	0.0024	-0.086
80.00	87.40			31.8%	0.83	0.0027	-0.084	440	4.60	11.00		9	29.5%	-0.17	0.0028	-0.095
71.80	79.40			31.0%	0.80	0.0031	-0.094	450	6.00	14.60		30	29.8%	-0.20	0.0031	-0.105
68.00	75.90			31.0%	0.78	0.0032	-0.099	455	7.20	15.80		3	29.8%	-0.22	0.0033	-0.109
64.40	72.00			30.7%	0.77	0.0034	-0.104	460	9.50	15.60		16	29.4%	-0.24	0.0035	-0.114
61.00	68.40		1	30.7%	0.75	0.0035	-0.108	465	11.30	16.00	1	10	29.0%	-0.26	0.0036	-0.118
57.30	65.00		1	30.4%	0.73	0.0037	-0.113	470	12.10	18.50		21	29.1%	-0.28	0.0038	-0.122
54.80	61.80		8	30.8%	0.71	0.0038	-0.117	475	13.50	20.50		29	29.1%	-0.30	0.0040	-0.126
51.60	58.90		8	30.9%	0.69	0.0040	-0.120	480	15.40	22.00		31	29.0%	-0.32	0.0041	-0.129
48.00	55.90			30.6%	0.67	0.0041	-0.124	485	17.40	24.20		8	29.2%	-0.34	0.0042	-0.132
45.50	51.80			30.2%	0.65	0.0042	-0.127	490	19.00	26.30		8	29.0%	-0.36	0.0044	-0.135
43.40	48.90			30.5%	0.63	0.0043	-0.129	495	21.20	28.50		12	29.1%	-0.38	0.0045	-0.138
41.30	45.20		18	30.3%	0.60	0.0044	-0.132	500	24.80	30.80		58	29.6%	-0.41	0.0046	-0.140
37.50	43.20		8	30.0%	0.58	0.0045	-0.133	505	26.50	33.40		7	29.4%	-0.43	0.0047	-0.141
36.20	40.40		14	30.4%	0.56	0.0045	-0.135	510	30.10	35.10		10	29.5%	-0.45	0.0048	-0.142
31.80	38.70		10	29.8%	0.54	0.0046	-0.135	515	31.50	39.20		10	29.6%	-0.48	0.0048	-0.143
29.40	35.80		8	29.4%	0.51	0.0046	-0.136	520	34.90	40.70		22	29.4%	-0.50	0.0048	-0.143
28.10	33.70		4	29.8%	0.49	0.0046	-0.136	525	37.30	43.90		2	29.3%	-0.53	0.0049	-0.142
26.00	31.80		2	29.8%	0.47	0.0046	-0.135	530	40.20	46.90		4	29.3%	-0.55	0.0049	-0.141
23.40	29.80		16	29.5%	0.45	0.0046	-0.135	535	43.00	49.70			29.0%	-0.57	0.0049	-0.140
21.60	27.60		17	29.4%	0.43	0.0046	-0.133	540	45.90	53.10		4	29.0%	-0.60	0.0048	-0.138
19.80	25.70		6	29.3%	0.40	0.0045	-0.132	545	48.90	56.10		35	28.7%	-0.62	0.0048	-0.136
19.70	23.50		11	29.7%	0.38	0.0045	-0.130	550	52.30	59.40		4	28.6%	-0.64	0.0047	-0.134
15.70	22.60		2	28.9%	0.36	0.0044	-0.127	555	55.70	63.20			28.7%	-0.66	0.0047	-0.131
14.20	20.50		6	28.5%	0.34	0.0043	-0.124	560	58.80	67.20			28.6%	-0.68	0.0046	-0.127
12.40	19.10		2	28.3%	0.32	0.0042	-0.121	565	63.10	71.00			28.9%	-0.70	0.0045	-0.123
11.10	18.30		1	28.5%	0.30	0.0041	-0.118	570	66.20	74.20			28.3%	-0.72	0.0044	-0.119
10.60	16.20		7	28.3%	0.29	0.0040	-0.115	575	70.20	78.20		3	28.4%	-0.74	0.0042	-0.115
9.90	15.00		12	28.5%	0.27	0.0039	-0.112	580	74.30	82.00		3	28.3%	-0.76	0.0041	-0.110
8.20	13.90		1	28.1%	0.25	0.0038	-0.108	585	78.50	86.00			28.3%	-0.78	0.0040	-0.105
6.50	13.10		8	27.7%	0.24	0.0036	-0.104	590	81.70	91.00		2	28.3%	-0.80	0.0038	-0.100
6.90	11.80		8	28.2%	0.22	0.0035	-0.100	595	85.80	95.00			28.7%	-0.81	0.0036	-0.095
4.10	11.40		5	27.2%	0.21	0.0034	-0.096	600	90.10	99.80			28.4%	-0.83	0.0035	-0.089
3.30	10.30		11	26.9%	0.19	0.0032	-0.092	605	94.40	104.00			28.3%	-0.84	0.0033	-0.084
2.80	9.90		15	27.1%	0.18	0.0031	-0.088	610	99.00	108.70			28.7%	-0.86	0.0031	-0.078
2.00	8.60		1	26.5%	0.17	0.0029	-0.084	615	103.30	113.00			28.4%	-0.87	0.0030	-0.073
1.25	8.00		3	26.2%	0.16	0.0028	-0.080	620	108.00	117.70			28.8%	-0.88	0.0028	-0.067
1.00	9.10		2	27.7%	0.14	0.0027	-0.077	625	112.40	122.00			28.4%	-0.89	0.0026	-0.062
0.4000	9.90		38	28.6%	0.13	0.0025	-0.073	630	117.00	126.50			28.3%	-0.90	0.0025	-0.057
0.2000	10.00		11	29.3%	0.12	0.0024	-0.069	635	122.00	131.50			29.1%	-0.91	0.0024	-0.052
0.1000	8.90		6	29.0%	0.12	0.0023	-0.066	640	126.20	135.90			28.3%	-0.92	0.0023	-0.048
0.5000	6.80		2	28.2%	0.11	0.0022	-0.062	645	131.00	140.20			27.8%	-0.93	0.0023	-0.044
1.45	6.60	1	10	29.6%	0.10	0.0020	-0.059	650	136.00	145.10			28.3%	-0.94	0.0022	-0.043
1.30	6.80		8	30.4%	0.09	0.0019	-0.055	655	141.00	149.40			27.8%	-0.95	0.0023	-0.045
0.0500	10.00		3	32.9%	0.08	0.0018	-0.052	660	146.00	155.10			29.8%	-0.96	0.0024	-0.046
0	5.10		1	30.4%	0.06	0.0014	-0.041	680	165.00	174.80				-0.99	0.0016	-0.064
0.4000	3.60		210	31.2%	0.04	0.0011	-0.032	700	185.00	194.60				-1.00	0.0000	-0.064
0	3.90		5	33.2%	0.03	0.0008	-0.024	720	205.10	214.90			35.1%	-1.00	0.0000	-0.064
0	3.60		2	34.8%	0.02	0.0006	-0.019	740	225.10	234.90			37.5%	-1.00	0.0000	-0.064
0	3.70			37.0%	0.02	0.0005	-0.014	760	245.10	254.90			39.8%	-1.00	0.0000	-0.064

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Feb 19, 2027

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

NOC option chain Northrop Grumman Corporation

Volatility smile — Feb 19, 2027

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Consumer Defensive