NOC rantai opsi Northrop Grumman Corporation
Cboe delayed options data · per 06:40 UTC
Setiap baris adalah satu strike. Bagian kiri adalah call, bagian kanan adalah put. Bid/ask adalah harga yang saat ini dikutip pembeli dan penjual; volume adalah kontrak yang diperdagangkan sesi ini; open interest adalah kontrak yang masih berdiri. Baris yang disorot paling dekat dengan harga saham.
Ekspirasi ini memperhitungkan pergerakan sekitar ±8.0% (469.60–551.70) · ATM IV 33.9% · P/C open interest 1.01
| CALLS | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Tanya | 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 | Tanya | Vol | OI | IV | Δ | Γ | Θ | |
| 167.00 | 177.00 | 5 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 10 | 4 | 86.6% | -0.00 | 0.0000 | -0.004 | ||
| 157.00 | 167.00 | 19 | 1.00 | 0.0001 | 0.000 | 350 | 0 | 4.90 | 54 | 81.5% | -0.00 | 0.0001 | -0.006 | |||
| 147.00 | 157.00 | 22 | 1.00 | 0.0001 | 0.000 | 360 | 0 | 2.40 | 63 | 66.5% | -0.00 | 0.0001 | -0.008 | |||
| 137.20 | 147.00 | 6 | 56.7% | 1.00 | 0.0002 | 0.000 | 370 | 0 | 2.25 | 5 | 8 | 61.3% | -0.00 | 0.0002 | -0.012 | |
| 128.00 | 138.00 | 7 | 52.1% | 0.99 | 0.0003 | -0.002 | 380 | 0 | 4.90 | 171 | 66.8% | -0.01 | 0.0003 | -0.018 | ||
| 123.00 | 133.00 | 49.9% | 0.99 | 0.0004 | -0.006 | 385 | 0 | 0.9000 | 7 | 12 | 47.2% | -0.01 | 0.0004 | -0.021 | ||
| 118.00 | 128.00 | 4 | 47.7% | 0.99 | 0.0004 | -0.010 | 390 | 0.2000 | 4.30 | 10 | 30 | 60.9% | -0.01 | 0.0004 | -0.025 | |
| 113.00 | 123.00 | 45.5% | 0.99 | 0.0005 | -0.016 | 395 | 0 | 4.90 | 25 | 42.3% | -0.01 | 0.0005 | -0.030 | |||
| 108.00 | 118.00 | 12 | 43.4% | 0.98 | 0.0006 | -0.022 | 400 | 0 | 4.90 | 1 | 87 | 41.3% | -0.02 | 0.0006 | -0.035 | |
| 103.00 | 113.00 | 41.3% | 0.98 | 0.0008 | -0.029 | 405 | 0 | 1.20 | 4 | 24 | 41.7% | -0.02 | 0.0008 | -0.042 | ||
| 98.00 | 108.00 | 39.2% | 0.98 | 0.0009 | -0.036 | 410 | 0 | 0.8000 | 39 | 104 | 35.8% | -0.02 | 0.0009 | -0.049 | ||
| 94.70 | 102.20 | 41.5% | 0.97 | 0.0011 | -0.045 | 415 | 0.0500 | 4.90 | 9 | 5 | 35.6% | -0.03 | 0.0011 | -0.057 | ||
| 89.00 | 97.20 | 36.2% | 0.97 | 0.0013 | -0.055 | 420 | 0 | 1.55 | 6 | 73 | 37.9% | -0.03 | 0.0013 | -0.067 | ||
| 85.10 | 91.30 | 35.1% | 0.96 | 0.0016 | -0.066 | 425 | 0 | 2.40 | 2 | 12 | 39.2% | -0.04 | 0.0016 | -0.077 | ||
| 80.10 | 87.00 | 2 | 35.9% | 0.95 | 0.0018 | -0.079 | 430 | 1.00 | 4.90 | 65 | 91 | 37.5% | -0.05 | 0.0018 | -0.089 | |
| 74.80 | 83.00 | 2 | 36.0% | 0.94 | 0.0021 | -0.092 | 435 | 0 | 2.85 | 7 | 39 | 36.6% | -0.06 | 0.0021 | -0.102 | |
| 70.40 | 76.40 | 1 | 2 | 30.7% | 0.93 | 0.0025 | -0.107 | 440 | 0.9500 | 2.25 | 39 | 29 | 35.4% | -0.07 | 0.0025 | -0.116 |
| 65.40 | 73.60 | 34.8% | 0.92 | 0.0028 | -0.122 | 445 | 1.00 | 2.90 | 18 | 17 | 35.0% | -0.09 | 0.0029 | -0.132 | ||
| 61.40 | 67.40 | 1 | 2 | 32.1% | 0.90 | 0.0032 | -0.139 | 450 | 1.55 | 2.95 | 137 | 226 | 34.2% | -0.10 | 0.0033 | -0.148 |
| 56.60 | 64.80 | 34.9% | 0.88 | 0.0037 | -0.157 | 455 | 0.8500 | 7.60 | 2 | 201 | 38.7% | -0.12 | 0.0037 | -0.165 | ||
| 51.80 | 59.20 | 4 | 31.9% | 0.86 | 0.0041 | -0.175 | 460 | 0.6000 | 7.20 | 35 | 218 | 35.2% | -0.14 | 0.0042 | -0.183 | |
| 48.00 | 54.50 | 31.9% | 0.84 | 0.0046 | -0.193 | 465 | 2.30 | 5.60 | 42 | 41 | 33.0% | -0.16 | 0.0046 | -0.201 | ||
| 44.00 | 52.20 | 4 | 34.3% | 0.82 | 0.0051 | -0.211 | 470 | 4.30 | 9.80 | 25 | 179 | 38.2% | -0.19 | 0.0051 | -0.219 | |
| 40.00 | 48.40 | 37 | 34.2% | 0.79 | 0.0056 | -0.229 | 475 | 2.00 | 10.00 | 33 | 185 | 33.1% | -0.21 | 0.0056 | -0.237 | |
| 36.20 | 44.50 | 5 | 88 | 33.9% | 0.76 | 0.0060 | -0.246 | 480 | 5.50 | 12.40 | 39 | 414 | 36.6% | -0.24 | 0.0061 | -0.253 |
| 33.60 | 40.90 | 5 | 36 | 34.8% | 0.73 | 0.0065 | -0.262 | 485 | 6.50 | 11.70 | 5 | 17 | 31.6% | -0.28 | 0.0065 | -0.269 |
| 30.20 | 37.40 | 3 | 32 | 34.6% | 0.69 | 0.0069 | -0.277 | 490 | 8.20 | 14.70 | 8 | 79 | 35.2% | -0.31 | 0.0070 | -0.283 |
| 25.60 | 32.70 | 10 | 31.9% | 0.66 | 0.0072 | -0.289 | 495 | 9.90 | 16.40 | 11 | 42 | 35.0% | -0.35 | 0.0073 | -0.295 | |
| 25.00 | 29.70 | 6 | 69 | 34.0% | 0.62 | 0.0075 | -0.298 | 500 | 12.00 | 18.40 | 49 | 352 | 35.0% | -0.38 | 0.0076 | -0.304 |
| 22.40 | 28.30 | 1 | 26 | 35.4% | 0.58 | 0.0077 | -0.305 | 505 | 13.20 | 20.60 | 289 | 6 | 34.1% | -0.42 | 0.0079 | -0.311 |
| 19.90 | 22.90 | 266 | 81 | 33.1% | 0.54 | 0.0079 | -0.309 | 510 | 15.90 | 23.40 | 13 | 31 | 34.7% | -0.46 | 0.0080 | -0.315 |
| 14.50 | 22.60 | 36 | 59 | 32.3% | 0.50 | 0.0080 | -0.310 | 515 | 17.00 | 25.50 | 32 | 16 | 33.0% | -0.50 | 0.0081 | -0.317 |
| 12.30 | 17.50 | 12 | 234 | 29.9% | 0.46 | 0.0080 | -0.309 | 520 | 21.00 | 27.80 | 2 | 97 | 33.6% | -0.54 | 0.0081 | -0.315 |
| 10.80 | 16.00 | 50 | 154 | 30.8% | 0.43 | 0.0079 | -0.304 | 525 | 24.10 | 30.10 | 53 | 33.1% | -0.58 | 0.0081 | -0.310 | |
| 8.40 | 15.40 | 22 | 95 | 31.3% | 0.39 | 0.0077 | -0.296 | 530 | 26.00 | 34.40 | 14 | 32.9% | -0.62 | 0.0079 | -0.303 | |
| 8.00 | 11.50 | 9 | 84 | 30.4% | 0.35 | 0.0074 | -0.287 | 535 | 31.30 | 37.80 | 2 | 34.7% | -0.66 | 0.0077 | -0.293 | |
| 5.70 | 13.80 | 13 | 94 | 33.0% | 0.32 | 0.0072 | -0.275 | 540 | 34.20 | 40.40 | 151 | 33.3% | -0.70 | 0.0074 | -0.281 | |
| 3.60 | 12.50 | 7 | 34 | 32.3% | 0.28 | 0.0068 | -0.261 | 545 | 38.10 | 43.60 | 9 | 33.0% | -0.73 | 0.0071 | -0.268 | |
| 4.60 | 8.40 | 40 | 131 | 31.5% | 0.25 | 0.0064 | -0.246 | 550 | 42.30 | 48.80 | 10 | 34.7% | -0.76 | 0.0067 | -0.253 | |
| 1.60 | 8.60 | 14 | 6 | 30.6% | 0.22 | 0.0060 | -0.231 | 555 | 46.60 | 52.10 | 34.4% | -0.79 | 0.0063 | -0.238 | ||
| 4.50 | 5.60 | 37 | 359 | 32.5% | 0.20 | 0.0056 | -0.214 | 560 | 50.40 | 56.90 | 157 | 34.9% | -0.82 | 0.0059 | -0.222 | |
| 1.70 | 7.90 | 1 | 16 | 33.9% | 0.17 | 0.0051 | -0.198 | 565 | 54.40 | 61.70 | 35.4% | -0.84 | 0.0055 | -0.205 | ||
| 0.9500 | 4.20 | 106 | 141 | 29.4% | 0.15 | 0.0047 | -0.182 | 570 | 57.70 | 66.20 | 34.3% | -0.87 | 0.0051 | -0.189 | ||
| 0.2000 | 3.50 | 6 | 73 | 28.5% | 0.13 | 0.0043 | -0.166 | 575 | 61.80 | 70.10 | 32.8% | -0.89 | 0.0047 | -0.174 | ||
| 0.0500 | 5.90 | 9 | 54 | 34.1% | 0.12 | 0.0039 | -0.150 | 580 | 68.20 | 75.20 | 37.1% | -0.91 | 0.0043 | -0.159 | ||
| 2.15 | 4.00 | 8 | 8 | 36.1% | 0.10 | 0.0035 | -0.136 | 585 | 71.20 | 78.80 | 31.7% | -0.93 | 0.0039 | -0.145 | ||
| 0 | 2.70 | 35 | 12 | 34.5% | 0.09 | 0.0031 | -0.122 | 590 | 76.10 | 84.80 | 35.6% | -0.94 | 0.0035 | -0.130 | ||
| 1.20 | 3.80 | 14 | 25 | 37.2% | 0.08 | 0.0028 | -0.109 | 595 | 80.80 | 89.00 | 34.0% | -0.95 | 0.0032 | -0.119 | ||
| 1.00 | 2.10 | 23 | 348 | 33.5% | 0.06 | 0.0025 | -0.097 | 600 | 85.80 | 94.20 | 36.1% | -0.97 | 0.0030 | -0.106 | ||
| 0 | 2.90 | 17 | 38.1% | 0.06 | 0.0022 | -0.087 | 605 | 90.40 | 98.80 | 34.1% | -0.98 | 0.0027 | -0.087 | |||
| 0.7000 | 1.20 | 16 | 6 | 33.9% | 0.05 | 0.0019 | -0.077 | 610 | 95.50 | 103.40 | -0.99 | 0.0020 | -0.082 | |||
| 0.3000 | 9.20 | 4 | 5 | 51.8% | 0.04 | 0.0017 | -0.068 | 615 | 100.20 | 109.20 | 37.8% | -0.99 | 0.0015 | -0.075 | ||
| 0.6500 | 7.60 | 3 | 46 | 50.6% | 0.04 | 0.0015 | -0.060 | 620 | 105.00 | 115.00 | 41.6% | -1.00 | 0.0009 | -0.066 | ||
| 0 | 4.90 | 20 | 71 | 45.8% | 0.03 | 0.0013 | -0.053 | 625 | 110.00 | 119.90 | -1.00 | 0.0004 | -0.066 | |||
| 0.1000 | 3.20 | 8 | 49 | 43.2% | 0.03 | 0.0011 | -0.046 | 630 | 115.00 | 124.80 | -1.00 | 0.0000 | -0.066 | |||
| 0 | 4.90 | 18 | 48.5% | 0.02 | 0.0010 | -0.041 | 635 | 119.10 | 129.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.20 | 62 | 48.1% | 0.02 | 0.0009 | -0.035 | 640 | 124.10 | 134.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 17 | 51.1% | 0.02 | 0.0007 | -0.031 | 645 | 129.10 | 139.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 50 | 12 | 52.5% | 0.01 | 0.0006 | -0.027 | 650 | 134.10 | 144.00 | -1.00 | 0.0000 | -0.066 | |||
| 0 | 4.90 | 7 | 53.7% | 0.01 | 0.0006 | -0.024 | 655 | 139.10 | 149.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 113 | 54.9% | 0.01 | 0.0005 | -0.021 | 660 | 144.10 | 154.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 39 | 56.2% | 0.01 | 0.0004 | -0.018 | 665 | 149.10 | 159.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 13 | 57.4% | 0.01 | 0.0004 | -0.016 | 670 | 154.10 | 164.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 0.5000 | 34 | 40.3% | 0.01 | 0.0003 | -0.014 | 675 | 159.10 | 169.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 2.35 | 130 | 51.9% | 0.01 | 0.0003 | -0.012 | 680 | 164.10 | 174.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 12 | 61.0% | 0.00 | 0.0002 | -0.010 | 685 | 169.10 | 179.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 70 | 62.5% | 0.00 | 0.0002 | -0.009 | 690 | 174.10 | 184.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 49 | 63.3% | 0.00 | 0.0002 | -0.008 | 695 | 179.10 | 189.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 42 | 64.4% | 0.00 | 0.0001 | -0.007 | 700 | 184.10 | 194.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 7.00 | 9 | 70.7% | 0.00 | 0.0001 | -0.006 | 705 | 189.10 | 199.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 9 | 66.7% | 0.00 | 0.0001 | -0.005 | 710 | 194.10 | 204.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 20 | 67.8% | 0.00 | 0.0001 | -0.004 | 715 | 199.10 | 209.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 12 | 68.9% | 0.00 | 0.0001 | -0.004 | 720 | 204.10 | 214.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 2 | 69.9% | 0.00 | 0.0001 | -0.003 | 725 | 209.10 | 219.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 1 | 71.0% | 0.00 | 0.0001 | -0.003 | 730 | 214.10 | 224.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 72.1% | 0.00 | 0.0001 | -0.003 | 735 | 219.10 | 229.00 | -1.00 | 0.0000 | -0.066 | |||||
| 0 | 4.90 | 8 | 73.1% | 0.00 | 0.0000 | -0.002 | 740 | 224.10 | 234.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 7.60 | 17 | 81.1% | 0.00 | 0.0000 | -0.002 | 745 | 229.10 | 239.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 4 | 75.2% | 0.00 | 0.0000 | -0.002 | 750 | 234.10 | 244.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 76.2% | 0.00 | 0.0000 | -0.002 | 755 | 239.10 | 249.00 | -1.00 | 0.0000 | -0.066 | |||||
| 0 | 4.90 | 3 | 77.2% | 0.00 | 0.0000 | -0.001 | 760 | 244.10 | 254.00 | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 4.90 | 78.2% | 0.00 | 0.0000 | -0.001 | 765 | 249.10 | 259.00 | -1.00 | 0.0000 | -0.066 | |||||
Strike yang ditampilkan: dalam kisaran ±50% dari harga aset dasar. Nilai intrinsik = maks(0, harga − strike) untuk call, maks(0, strike − harga) untuk put; ekstrinsik = harga opsi − intrinsik. Greeks dan IV sebagaimana dihitung oleh feed bursa.
Volatility smile — Nov 20, 2026
Halaman volatilitas →Implied volatility per strike untuk kedaluwarsa ini. Put out-of-the-money biasanya memiliki IV lebih tinggi daripada call — itulah skew.
callput