NOC option chain Northrop Grumman Corporation
Cboe delayed options data · as of 06:40 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 ±18.0% (418.75–602.55) · ATM IV 29.6% · P/C open interest 1.36
| 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 | |
| 192.00 | 202.00 | 38.1% | 0.98 | 0.0004 | 0.000 | 320 | 0 | 4.90 | 38.6% | -0.02 | 0.0004 | -0.016 | ||||
| 182.00 | 192.00 | 35.1% | 0.97 | 0.0005 | 0.000 | 330 | 0 | 4.90 | 36.5% | -0.03 | 0.0005 | -0.019 | ||||
| 173.00 | 183.00 | 35.3% | 0.96 | 0.0006 | 0.000 | 340 | 0 | 5.10 | 3 | 34.5% | -0.04 | 0.0006 | -0.023 | |||
| 164.00 | 174.00 | 35.1% | 0.96 | 0.0007 | 0.000 | 350 | 0 | 4.90 | 32.5% | -0.05 | 0.0008 | -0.027 | ||||
| 155.00 | 165.00 | 34.6% | 0.95 | 0.0009 | 0.000 | 360 | 0.0500 | 9.30 | 35.5% | -0.06 | 0.0009 | -0.032 | ||||
| 145.00 | 155.00 | 33.9% | 0.93 | 0.0010 | -0.005 | 370 | 0.0500 | 10.00 | 34.1% | -0.07 | 0.0011 | -0.037 | ||||
| 137.00 | 147.00 | 33.0% | 0.92 | 0.0012 | -0.012 | 380 | 0 | 10.00 | 31.9% | -0.08 | 0.0012 | -0.042 | ||||
| 128.00 | 138.00 | 32.0% | 0.91 | 0.0014 | -0.019 | 390 | 1.00 | 10.80 | 10 | 31.3% | -0.10 | 0.0014 | -0.048 | |||
| 119.80 | 129.00 | 32.3% | 0.89 | 0.0016 | -0.027 | 400 | 2.00 | 11.90 | 14 | 30.6% | -0.12 | 0.0016 | -0.054 | |||
| 111.00 | 121.00 | 30.9% | 0.87 | 0.0018 | -0.035 | 410 | 3.10 | 13.00 | 29.9% | -0.14 | 0.0018 | -0.060 | ||||
| 103.00 | 113.00 | 30.7% | 0.85 | 0.0020 | -0.043 | 420 | 5.00 | 14.90 | 29.9% | -0.16 | 0.0020 | -0.066 | ||||
| 96.00 | 105.90 | 31.1% | 0.82 | 0.0022 | -0.050 | 430 | 7.00 | 16.90 | 2 | 29.7% | -0.18 | 0.0023 | -0.072 | |||
| 92.00 | 101.90 | 30.8% | 0.81 | 0.0023 | -0.054 | 435 | 9.00 | 18.90 | 1 | 30.4% | -0.20 | 0.0024 | -0.074 | |||
| 88.00 | 98.00 | 30.4% | 0.80 | 0.0024 | -0.058 | 440 | 10.00 | 19.90 | 3 | 30.1% | -0.21 | 0.0025 | -0.077 | |||
| 85.00 | 94.90 | 30.8% | 0.78 | 0.0025 | -0.061 | 445 | 11.10 | 21.00 | 8 | 29.9% | -0.22 | 0.0026 | -0.080 | |||
| 81.00 | 91.00 | 30.3% | 0.77 | 0.0026 | -0.065 | 450 | 13.00 | 22.90 | 2 | 30.2% | -0.24 | 0.0027 | -0.083 | |||
| 78.00 | 87.90 | 30.6% | 0.76 | 0.0027 | -0.068 | 455 | 14.00 | 23.90 | 29.8% | -0.25 | 0.0028 | -0.085 | ||||
| 75.00 | 84.90 | 30.8% | 0.74 | 0.0028 | -0.071 | 460 | 16.00 | 25.90 | 30.0% | -0.27 | 0.0029 | -0.087 | ||||
| 71.00 | 81.00 | 30.1% | 0.73 | 0.0028 | -0.074 | 465 | 17.10 | 27.00 | 1 | 29.6% | -0.28 | 0.0030 | -0.089 | |||
| 68.20 | 77.10 | 1 | 29.9% | 0.71 | 0.0029 | -0.077 | 470 | 19.00 | 28.90 | 5 | 29.6% | -0.30 | 0.0031 | -0.091 | ||
| 65.00 | 74.00 | 8 | 29.8% | 0.70 | 0.0030 | -0.080 | 475 | 21.00 | 30.90 | 4 | 29.7% | -0.31 | 0.0032 | -0.093 | ||
| 62.00 | 71.20 | 5 | 29.9% | 0.68 | 0.0031 | -0.082 | 480 | 23.00 | 32.90 | 29.7% | -0.33 | 0.0032 | -0.095 | |||
| 59.00 | 68.10 | 2 | 29.7% | 0.66 | 0.0032 | -0.085 | 485 | 25.00 | 34.90 | 1 | 29.7% | -0.35 | 0.0033 | -0.097 | ||
| 56.00 | 65.20 | 29.6% | 0.65 | 0.0032 | -0.087 | 490 | 27.00 | 36.90 | 5 | 29.5% | -0.37 | 0.0034 | -0.098 | |||
| 53.00 | 62.30 | 1 | 29.4% | 0.63 | 0.0033 | -0.089 | 495 | 29.00 | 38.90 | 1 | 29.4% | -0.38 | 0.0034 | -0.099 | ||
| 52.60 | 59.00 | 2 | 29.9% | 0.61 | 0.0033 | -0.091 | 500 | 31.00 | 41.00 | 2 | 29.2% | -0.40 | 0.0035 | -0.100 | ||
| 48.00 | 57.80 | 6 | 29.6% | 0.60 | 0.0034 | -0.092 | 505 | 34.00 | 43.90 | 29.5% | -0.42 | 0.0036 | -0.101 | |||
| 46.00 | 55.90 | 29.9% | 0.58 | 0.0034 | -0.093 | 510 | 36.00 | 45.90 | 1 | 29.2% | -0.44 | 0.0036 | -0.101 | |||
| 43.00 | 52.90 | 5 | 29.5% | 0.56 | 0.0035 | -0.095 | 515 | 39.00 | 48.90 | 11 | 29.4% | -0.45 | 0.0037 | -0.102 | ||
| 41.00 | 50.90 | 29.7% | 0.55 | 0.0035 | -0.096 | 520 | 41.10 | 51.00 | 29.0% | -0.47 | 0.0037 | -0.102 | ||||
| 38.10 | 48.00 | 15 | 29.2% | 0.53 | 0.0035 | -0.096 | 525 | 44.10 | 54.00 | 29.1% | -0.49 | 0.0037 | -0.102 | |||
| 36.10 | 46.00 | 1 | 29.3% | 0.51 | 0.0035 | -0.097 | 530 | 47.00 | 57.00 | 29.2% | -0.51 | 0.0038 | -0.101 | |||
| 34.10 | 44.00 | 1 | 29.3% | 0.50 | 0.0035 | -0.097 | 535 | 51.20 | 58.50 | 5 | 29.1% | -0.53 | 0.0038 | -0.101 | ||
| 32.10 | 42.00 | 29.2% | 0.48 | 0.0035 | -0.097 | 540 | 53.00 | 62.90 | 29.1% | -0.54 | 0.0038 | -0.100 | ||||
| 30.10 | 40.00 | 1 | 29.2% | 0.46 | 0.0035 | -0.097 | 545 | 56.00 | 65.90 | 29.1% | -0.56 | 0.0038 | -0.100 | |||
| 28.10 | 38.00 | 4 | 29.0% | 0.45 | 0.0035 | -0.097 | 550 | 59.10 | 69.00 | 29.0% | -0.58 | 0.0038 | -0.099 | |||
| 27.00 | 36.00 | 1 | 29.1% | 0.43 | 0.0035 | -0.096 | 555 | 62.10 | 72.00 | 28.8% | -0.60 | 0.0038 | -0.097 | |||
| 25.10 | 35.00 | 29.2% | 0.41 | 0.0035 | -0.096 | 560 | 65.10 | 75.00 | 28.5% | -0.62 | 0.0038 | -0.096 | ||||
| 23.10 | 33.00 | 29.0% | 0.40 | 0.0034 | -0.095 | 565 | 69.10 | 79.00 | 28.9% | -0.63 | 0.0038 | -0.094 | ||||
| 22.00 | 31.00 | 28.9% | 0.38 | 0.0034 | -0.094 | 570 | 72.10 | 82.00 | 28.5% | -0.65 | 0.0037 | -0.093 | ||||
| 20.10 | 30.00 | 28.9% | 0.37 | 0.0034 | -0.093 | 575 | 76.00 | 85.90 | 28.7% | -0.67 | 0.0037 | -0.091 | ||||
| 19.00 | 28.00 | 28.8% | 0.35 | 0.0033 | -0.092 | 580 | 79.10 | 89.00 | 28.3% | -0.68 | 0.0037 | -0.089 | ||||
| 17.10 | 27.00 | 28.7% | 0.34 | 0.0033 | -0.090 | 585 | 83.00 | 93.00 | 1 | 28.4% | -0.70 | 0.0036 | -0.086 | |||
| 16.10 | 26.00 | 28.8% | 0.32 | 0.0032 | -0.089 | 590 | 87.00 | 97.00 | 28.5% | -0.71 | 0.0036 | -0.084 | ||||
| 15.00 | 24.00 | 28.6% | 0.31 | 0.0032 | -0.087 | 595 | 91.00 | 101.00 | 28.6% | -0.73 | 0.0035 | -0.082 | ||||
| 13.10 | 23.00 | 28.4% | 0.30 | 0.0031 | -0.086 | 600 | 95.00 | 105.00 | 28.7% | -0.75 | 0.0034 | -0.079 | ||||
| 12.10 | 22.00 | 28.4% | 0.28 | 0.0030 | -0.084 | 605 | 99.00 | 108.70 | 27.8% | -0.76 | 0.0034 | -0.076 | ||||
| 11.20 | 21.00 | 28.4% | 0.27 | 0.0030 | -0.082 | 610 | 103.00 | 113.00 | 28.6% | -0.77 | 0.0033 | -0.073 | ||||
| 10.10 | 20.00 | 28.3% | 0.26 | 0.0029 | -0.080 | 615 | 107.00 | 117.00 | 28.4% | -0.79 | 0.0032 | -0.069 | ||||
| 9.10 | 19.00 | 28.3% | 0.25 | 0.0028 | -0.078 | 620 | 111.00 | 121.00 | 28.2% | -0.80 | 0.0032 | -0.066 | ||||
| 8.10 | 18.00 | 28.6% | 0.24 | 0.0028 | -0.076 | 625 | 115.00 | 125.00 | 28.0% | -0.81 | 0.0031 | -0.062 | ||||
| 7.10 | 17.00 | 28.1% | 0.22 | 0.0027 | -0.074 | 630 | 120.00 | 130.00 | 27.6% | -0.83 | 0.0030 | -0.059 | ||||
| 7.00 | 16.60 | 28.4% | 0.21 | 0.0026 | -0.072 | 635 | 124.00 | 134.00 | 28.3% | -0.84 | 0.0029 | -0.055 | ||||
| 6.70 | 16.00 | 1 | 28.6% | 0.20 | 0.0025 | -0.070 | 640 | 128.10 | 138.00 | 27.8% | -0.85 | 0.0028 | -0.051 | |||
| 3.10 | 13.00 | 3 | 27.8% | 0.17 | 0.0022 | -0.062 | 660 | 147.00 | 157.00 | 29.0% | -0.89 | 0.0025 | -0.035 | |||
| 1.10 | 11.00 | 27.7% | 0.13 | 0.0019 | -0.053 | 680 | 166.00 | 176.00 | 27.9% | -0.93 | 0.0026 | -0.027 | ||||
| 0.0500 | 10.00 | 28.4% | 0.11 | 0.0017 | -0.046 | 700 | 185.00 | 195.00 | 30.1% | -0.97 | 0.0025 | -0.044 | ||||
| 0.0500 | 10.00 | 30.3% | 0.08 | 0.0014 | -0.038 | 720 | 205.00 | 215.00 | 32.3% | -0.99 | 0.0005 | -0.106 | ||||
| 0 | 10.00 | 32.1% | 0.07 | 0.0012 | -0.032 | 740 | 224.10 | 234.00 | -1.00 | 0.0000 | -0.119 | |||||
| 0 | 4.90 | 2 | 29.1% | 0.05 | 0.0010 | -0.027 | 760 | 244.10 | 254.00 | -1.00 | 0.0000 | -0.119 | ||||
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 — May 21, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs