NOC option chain Northrop Grumman Corporation
Cboe delayed options data · as of 21:53 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 ±26.9% (386.73–671.73) · ATM IV 29.4% · P/C open interest 0.90
| 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 | |
| 263.00 | 273.00 | 37.7% | 0.97 | 0.0003 | 0.000 | 270 | 0 | 5.60 | 2 | 35.8% | -0.03 | 0.0003 | -0.016 | |||
| 254.00 | 264.00 | 4 | 37.0% | 0.96 | 0.0004 | 0.000 | 280 | 0.0500 | 3.00 | 50 | 30.6% | -0.04 | 0.0004 | -0.017 | ||
| 245.40 | 254.00 | 35.5% | 0.96 | 0.0004 | 0.000 | 290 | 0 | 10.00 | 1 | 37.0% | -0.04 | 0.0004 | -0.019 | |||
| 237.00 | 245.00 | 2 | 35.2% | 0.95 | 0.0005 | 0.000 | 300 | 0 | 10.00 | 13 | 35.3% | -0.05 | 0.0005 | -0.021 | ||
| 228.00 | 235.00 | 33.5% | 0.95 | 0.0005 | 0.000 | 310 | 0 | 10.00 | 1 | 33.7% | -0.06 | 0.0005 | -0.023 | |||
| 219.00 | 227.00 | 33.4% | 0.94 | 0.0006 | 0.000 | 320 | 1.00 | 10.00 | 1 | 9 | 32.9% | -0.06 | 0.0006 | -0.025 | ||
| 211.00 | 218.00 | 33.1% | 0.93 | 0.0006 | 0.000 | 330 | 2.00 | 10.80 | 9 | 32.5% | -0.07 | 0.0007 | -0.027 | |||
| 202.00 | 211.00 | 1 | 33.2% | 0.92 | 0.0007 | 0.000 | 340 | 3.00 | 12.00 | 6 | 32.3% | -0.08 | 0.0007 | -0.029 | ||
| 194.00 | 203.00 | 2 | 33.1% | 0.91 | 0.0008 | -0.002 | 350 | 4.00 | 13.00 | 13 | 31.9% | -0.09 | 0.0008 | -0.031 | ||
| 186.00 | 195.00 | 3 | 32.9% | 0.90 | 0.0009 | -0.006 | 360 | 5.80 | 13.00 | 3 | 31.2% | -0.10 | 0.0009 | -0.034 | ||
| 178.00 | 184.20 | 3 | 31.3% | 0.89 | 0.0009 | -0.010 | 370 | 7.00 | 16.00 | 12 | 31.6% | -0.11 | 0.0010 | -0.036 | ||
| 170.00 | 179.00 | 3 | 32.2% | 0.88 | 0.0010 | -0.013 | 380 | 9.00 | 18.00 | 40 | 31.7% | -0.12 | 0.0011 | -0.038 | ||
| 163.00 | 172.00 | 32.4% | 0.87 | 0.0011 | -0.017 | 390 | 10.90 | 20.00 | 2 | 31.6% | -0.14 | 0.0012 | -0.041 | |||
| 155.00 | 165.00 | 9 | 32.1% | 0.85 | 0.0012 | -0.020 | 400 | 12.80 | 22.00 | 28 | 31.3% | -0.15 | 0.0012 | -0.043 | ||
| 148.00 | 157.00 | 31.7% | 0.84 | 0.0013 | -0.024 | 410 | 15.80 | 23.80 | 35 | 31.3% | -0.17 | 0.0013 | -0.045 | |||
| 141.00 | 150.00 | 12 | 31.5% | 0.82 | 0.0014 | -0.027 | 420 | 18.00 | 26.50 | 18 | 31.1% | -0.18 | 0.0014 | -0.047 | ||
| 134.00 | 140.30 | 19 | 30.4% | 0.81 | 0.0015 | -0.031 | 430 | 21.00 | 27.00 | 2 | 30.4% | -0.20 | 0.0015 | -0.050 | ||
| 128.00 | 134.50 | 3 | 2 | 30.7% | 0.79 | 0.0015 | -0.034 | 440 | 24.00 | 31.40 | 37 | 30.8% | -0.22 | 0.0016 | -0.051 | |
| 121.00 | 128.30 | 4 | 15 | 30.5% | 0.77 | 0.0016 | -0.037 | 450 | 27.00 | 33.00 | 182 | 30.3% | -0.24 | 0.0017 | -0.053 | |
| 117.20 | 123.00 | 4 | 31.2% | 0.75 | 0.0017 | -0.040 | 460 | 30.80 | 37.90 | 99 | 30.7% | -0.26 | 0.0018 | -0.055 | ||
| 109.00 | 118.00 | 210 | 30.8% | 0.74 | 0.0018 | -0.043 | 470 | 32.60 | 42.00 | 23 | 30.3% | -0.28 | 0.0019 | -0.057 | ||
| 103.00 | 110.00 | 1 | 30.1% | 0.72 | 0.0019 | -0.045 | 480 | 36.00 | 45.00 | 69 | 29.9% | -0.30 | 0.0020 | -0.059 | ||
| 97.10 | 106.00 | 2 | 30.3% | 0.70 | 0.0019 | -0.048 | 490 | 41.60 | 49.00 | 8 | 30.2% | -0.32 | 0.0020 | -0.060 | ||
| 92.00 | 98.40 | 69 | 29.7% | 0.68 | 0.0020 | -0.050 | 500 | 46.20 | 53.00 | 115 | 30.2% | -0.34 | 0.0021 | -0.061 | ||
| 87.00 | 93.10 | 5 | 29.6% | 0.66 | 0.0020 | -0.052 | 510 | 49.70 | 57.00 | 25 | 29.8% | -0.36 | 0.0022 | -0.062 | ||
| 82.00 | 88.00 | 24 | 29.5% | 0.64 | 0.0021 | -0.054 | 520 | 53.80 | 62.00 | 14 | 29.7% | -0.38 | 0.0023 | -0.063 | ||
| 77.00 | 83.80 | 24 | 29.5% | 0.61 | 0.0022 | -0.056 | 530 | 58.00 | 66.20 | 19 | 29.3% | -0.41 | 0.0023 | -0.064 | ||
| 72.00 | 78.30 | 30 | 29.1% | 0.59 | 0.0022 | -0.057 | 540 | 63.80 | 70.00 | 23 | 29.1% | -0.43 | 0.0024 | -0.065 | ||
| 68.00 | 73.50 | 61 | 29.0% | 0.57 | 0.0022 | -0.058 | 550 | 70.20 | 74.20 | 57 | 29.0% | -0.45 | 0.0024 | -0.065 | ||
| 63.60 | 69.40 | 1 | 28 | 28.9% | 0.55 | 0.0022 | -0.059 | 560 | 76.20 | 79.60 | 41 | 29.0% | -0.48 | 0.0025 | -0.065 | |
| 59.00 | 65.30 | 14 | 28.7% | 0.53 | 0.0023 | -0.060 | 570 | 81.20 | 85.40 | 40 | 28.8% | -0.50 | 0.0025 | -0.065 | ||
| 55.00 | 61.40 | 6 | 28.6% | 0.51 | 0.0023 | -0.061 | 580 | 86.60 | 92.70 | 9 | 28.8% | -0.52 | 0.0026 | -0.065 | ||
| 52.00 | 58.20 | 7 | 28.7% | 0.49 | 0.0023 | -0.061 | 590 | 93.40 | 99.90 | 26 | 29.1% | -0.55 | 0.0026 | -0.064 | ||
| 49.20 | 54.20 | 45 | 28.6% | 0.47 | 0.0023 | -0.061 | 600 | 98.00 | 106.00 | 22 | 28.6% | -0.57 | 0.0026 | -0.064 | ||
| 45.00 | 51.10 | 10 | 28.4% | 0.45 | 0.0023 | -0.061 | 610 | 104.00 | 110.90 | 75 | 28.0% | -0.59 | 0.0026 | -0.063 | ||
| 42.50 | 47.00 | 16 | 28.2% | 0.43 | 0.0022 | -0.061 | 620 | 111.00 | 118.40 | 40 | 28.1% | -0.62 | 0.0026 | -0.062 | ||
| 39.00 | 48.00 | 74 | 28.9% | 0.41 | 0.0022 | -0.061 | 630 | 118.00 | 125.20 | 3 | 28.0% | -0.64 | 0.0026 | -0.061 | ||
| 36.00 | 44.00 | 5 | 28.5% | 0.39 | 0.0022 | -0.060 | 640 | 127.00 | 134.00 | 10 | 28.7% | -0.66 | 0.0026 | -0.059 | ||
| 33.00 | 41.60 | 36 | 28.4% | 0.38 | 0.0022 | -0.060 | 650 | 133.00 | 142.00 | 2 | 28.4% | -0.68 | 0.0026 | -0.058 | ||
| 31.00 | 40.00 | 38 | 28.6% | 0.36 | 0.0022 | -0.059 | 660 | 141.80 | 149.70 | 10 | 28.7% | -0.71 | 0.0026 | -0.057 | ||
| 29.00 | 37.00 | 53 | 28.5% | 0.34 | 0.0021 | -0.058 | 670 | 148.00 | 157.00 | 5 | 28.1% | -0.73 | 0.0026 | -0.056 | ||
| 27.00 | 35.00 | 23 | 28.5% | 0.33 | 0.0021 | -0.057 | 680 | 157.00 | 165.00 | 7 | 28.3% | -0.75 | 0.0027 | -0.055 | ||
| 24.20 | 28.50 | 1 | 80 | 28.1% | 0.30 | 0.0020 | -0.055 | 700 | 174.30 | 182.00 | 3 | 28.6% | -0.79 | 0.0027 | -0.053 | |
| 20.30 | 26.00 | 29 | 28.2% | 0.27 | 0.0019 | -0.053 | 720 | 192.20 | 199.00 | 1 | 28.7% | -0.83 | 0.0028 | -0.052 | ||
| 17.00 | 24.20 | 6 | 28.4% | 0.24 | 0.0018 | -0.050 | 740 | 209.00 | 217.00 | 28.3% | -0.87 | 0.0029 | -0.054 | |||
| 14.00 | 22.00 | 33 | 28.4% | 0.22 | 0.0017 | -0.048 | 760 | 228.00 | 236.00 | 28.9% | -0.92 | 0.0031 | -0.050 | |||
| 13.10 | 19.00 | 8 | 28.6% | 0.20 | 0.0016 | -0.045 | 780 | 246.00 | 255.00 | -0.95 | 0.0026 | -0.058 | ||||
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 — Jan 21, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs