NOC catena di opzioni Northrop Grumman Corporation

Scadenza Cboe delayed options data · aggiornato al 15:42 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±8.0% (469.51–550.61) · ATM IV 33.5% · P/C open interest 1.01

CALL								Strike	PUT
Bid	Chiedi	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	Chiedi	Vol	OI	IV	Δ	Γ	Θ
167.60	175.50		5	69.7%	1.00	0.0001	0.000	340	0	1.20	10	4	67.0%	-0.00	0.0001	-0.006
157.40	166.80		19	71.2%	1.00	0.0001	0.000	350	0	3.30		54	74.7%	-0.00	0.0001	-0.008
147.10	156.60		22	63.7%	0.99	0.0002	0.000	360	0	4.90		63	75.9%	-0.00	0.0002	-0.012
137.00	146.70		6	58.9%	0.99	0.0002	0.000	370	0	4.90		8	71.0%	-0.01	0.0002	-0.017
127.30	137.00		7	57.2%	0.99	0.0004	-0.007	380	0	5.50		171	68.0%	-0.01	0.0004	-0.023
122.30	132.00			54.9%	0.99	0.0004	-0.012	385	0	5.10		12	64.4%	-0.01	0.0004	-0.027
117.20	127.00		4	52.2%	0.99	0.0005	-0.017	390	0	4.90		30	61.5%	-0.01	0.0005	-0.031
113.00	122.00			53.1%	0.98	0.0006	-0.023	395	0	3.00		25	53.2%	-0.02	0.0006	-0.037
108.50	115.70		12	47.7%	0.98	0.0007	-0.029	400	0	3.40		87	52.4%	-0.02	0.0007	-0.043
103.90	110.80			47.5%	0.98	0.0009	-0.037	405	0	3.00		24	48.9%	-0.02	0.0009	-0.049
98.90	105.90			45.6%	0.97	0.0010	-0.045	410	0.1000	2.15	31	104	44.2%	-0.03	0.0010	-0.057
94.00	100.20			41.2%	0.97	0.0012	-0.054	415	0.3000	3.00	2	5	45.7%	-0.03	0.0012	-0.066
89.20	95.40			40.6%	0.96	0.0014	-0.064	420	0	3.00		73	42.6%	-0.04	0.0014	-0.075
85.00	90.90			42.3%	0.95	0.0017	-0.076	425	0.4500	3.00		12	41.9%	-0.05	0.0017	-0.086
80.00	85.70		2	39.6%	0.94	0.0020	-0.088	430	0.9000	1.90	28	91	37.9%	-0.06	0.0020	-0.098
75.00	80.60		2	37.1%	0.93	0.0022	-0.102	435	0.9500	3.00		39	38.9%	-0.07	0.0022	-0.111
70.20	75.80		2	35.9%	0.92	0.0026	-0.116	440	1.40	2.40	6	29	36.4%	-0.08	0.0026	-0.125
66.00	72.50			38.8%	0.91	0.0030	-0.131	445	1.40	2.75		17	35.0%	-0.09	0.0030	-0.140
61.10	66.80		2	35.4%	0.89	0.0034	-0.148	450	2.05	3.20	66	226	35.0%	-0.11	0.0034	-0.156
57.00	63.50			37.3%	0.87	0.0038	-0.165	455	1.30	7.20		201	38.1%	-0.13	0.0038	-0.172
53.30	59.00		4	37.4%	0.85	0.0042	-0.182	460	3.10	4.60	16	218	34.4%	-0.15	0.0043	-0.189
48.00	55.00			35.7%	0.83	0.0047	-0.200	465	2.80	5.50	15	41	32.9%	-0.17	0.0047	-0.206
44.00	49.90		4	34.2%	0.81	0.0052	-0.217	470	4.10	6.20	10	179	33.0%	-0.19	0.0052	-0.224
40.10	47.20		37	35.3%	0.78	0.0056	-0.234	475	5.60	8.30	3	185	34.5%	-0.22	0.0057	-0.240
37.00	42.80	2	88	35.0%	0.75	0.0061	-0.250	480	6.90	8.80	14	414	33.6%	-0.25	0.0062	-0.256
33.20	39.60		36	35.0%	0.72	0.0066	-0.265	485	8.30	11.00	3	17	34.2%	-0.28	0.0066	-0.270
30.10	36.90		32	35.7%	0.68	0.0070	-0.278	490	9.90	11.50	2	79	33.0%	-0.32	0.0070	-0.283
26.90	32.70		10	34.6%	0.65	0.0073	-0.289	495	9.00	14.80		42	31.9%	-0.35	0.0074	-0.293
24.10	30.00		69	34.9%	0.61	0.0076	-0.297	500	13.60	16.10	22	352	33.5%	-0.39	0.0077	-0.301
21.30	27.20		26	34.7%	0.57	0.0078	-0.303	505	15.70	18.10	256	6	33.1%	-0.43	0.0079	-0.307
18.80	24.30	201	81	34.5%	0.53	0.0080	-0.306	510	17.20	20.80	1	31	32.5%	-0.47	0.0080	-0.309
16.60	21.40	1	59	34.1%	0.49	0.0080	-0.306	515	19.00	25.50		16	33.5%	-0.51	0.0081	-0.309
14.40	18.90	1	234	33.8%	0.45	0.0080	-0.303	520	22.20	25.80		97	31.7%	-0.55	0.0081	-0.306
12.00	17.20	44	154	33.7%	0.41	0.0079	-0.297	525	24.20	30.30		53	32.1%	-0.59	0.0080	-0.300
11.30	13.70	3	95	33.2%	0.37	0.0077	-0.288	530	27.00	33.80		14	31.9%	-0.63	0.0078	-0.291
9.60	11.60	3	84	32.7%	0.34	0.0074	-0.278	535	30.70	37.10		2	32.0%	-0.67	0.0076	-0.280
8.00	10.60	4	94	32.9%	0.30	0.0071	-0.265	540	34.10	40.20		151	31.4%	-0.70	0.0073	-0.268
7.40	8.70	5	34	33.0%	0.27	0.0067	-0.251	545	37.40	43.70		9	30.6%	-0.74	0.0069	-0.253
5.60	7.50	21	131	32.2%	0.24	0.0063	-0.235	550	41.20	48.50		10	31.4%	-0.77	0.0065	-0.238
2.90	6.90	3	6	30.7%	0.21	0.0059	-0.220	555	46.00	52.50			32.1%	-0.80	0.0061	-0.222
4.00	5.30	10	359	32.1%	0.19	0.0054	-0.203	560	50.00	56.80		157	32.1%	-0.82	0.0057	-0.205
0.9500	7.70		16	33.2%	0.16	0.0050	-0.187	565	54.50	61.00			32.2%	-0.85	0.0052	-0.189
2.95	5.30	1	141	34.5%	0.14	0.0046	-0.171	570	58.80	65.60			32.4%	-0.87	0.0048	-0.172
1.50	3.20	1	73	30.8%	0.12	0.0041	-0.155	575	63.70	70.00			33.0%	-0.89	0.0044	-0.157
1.85	3.00	6	54	32.7%	0.11	0.0037	-0.140	580	68.00	74.70			32.8%	-0.91	0.0040	-0.142
1.55	2.50	2	8	32.7%	0.09	0.0033	-0.126	585	73.00	79.50			34.0%	-0.92	0.0036	-0.128
1.30	2.20	2	12	33.1%	0.08	0.0030	-0.113	590	77.30	84.30			33.4%	-0.93	0.0033	-0.115
1.05	3.00	4	25	35.7%	0.07	0.0026	-0.101	595	82.10	89.00			33.5%	-0.95	0.0029	-0.104
0.1500	3.00	2	348	35.1%	0.06	0.0023	-0.090	600	87.10	93.80			34.2%	-0.96	0.0027	-0.093
0	3.60		17	37.6%	0.05	0.0021	-0.080	605	92.60	98.70			36.9%	-0.97	0.0024	-0.082
0.6500	1.60		6	35.4%	0.04	0.0018	-0.070	610	95.40	104.90			34.3%	-0.98	0.0021	-0.072
0.4000	2.70	2	5	39.1%	0.04	0.0016	-0.062	615	100.00	109.70				-0.98	0.0018	-0.064
0	3.70		46	41.9%	0.03	0.0014	-0.055	620	105.00	114.30				-0.99	0.0015	-0.051
0.4000	2.50	9	71	41.1%	0.03	0.0012	-0.048	625	110.00	119.10				-0.99	0.0010	-0.048
0	5.10		49	47.9%	0.02	0.0011	-0.042	630	115.00	124.00				-1.00	0.0007	-0.045
0	3.60		18	45.6%	0.02	0.0009	-0.037	635	120.00	129.60				-1.00	0.0004	-0.040
0	3.40		62	46.3%	0.02	0.0008	-0.033	640	125.00	134.50				-1.00	0.0002	-0.040
0	3.20		17	47.0%	0.01	0.0007	-0.029	645	130.00	139.90			38.3%	-1.00	0.0001	-0.040
0	3.60		12	49.3%	0.01	0.0006	-0.025	650	135.00	144.50				-1.00	0.0000	-0.040
0	3.60		7	50.6%	0.01	0.0005	-0.022	655	140.00	149.50				-1.00	0.0000	-0.040
0	3.20		113	50.6%	0.01	0.0005	-0.019	660	145.00	154.50				-1.00	0.0000	-0.040
0	3.10		39	51.4%	0.01	0.0004	-0.017	665	150.00	159.50				-1.00	0.0000	-0.040
0	3.60		13	54.1%	0.01	0.0003	-0.015	670	155.00	164.50				-1.00	0.0000	-0.040
0	0.5000		34	40.5%	0.01	0.0003	-0.013	675	160.00	169.50				-1.00	0.0000	-0.040
0	2.30		130	51.9%	0.00	0.0003	-0.011	680	165.00	174.90			45.6%	-1.00	0.0000	-0.040
0	3.60		12	57.5%	0.00	0.0002	-0.010	685	170.00	179.50				-1.00	0.0000	-0.040
0	3.60		70	58.7%	0.00	0.0002	-0.009	690	175.00	184.50				-1.00	0.0000	-0.040
0	3.60		49	59.8%	0.00	0.0002	-0.007	695	180.00	189.50				-1.00	0.0000	-0.040
0	3.60		42	60.9%	0.00	0.0001	-0.006	700	185.00	194.50				-1.00	0.0000	-0.040
0	4.90		9	65.8%	0.00	0.0001	-0.006	705	190.00	199.50				-1.00	0.0000	-0.040
0	2.00		9	56.9%	0.00	0.0001	-0.005	710	195.00	204.90			51.4%	-1.00	0.0000	-0.040
0	3.80		20	64.7%	0.00	0.0001	-0.004	715	200.00	209.50				-1.00	0.0000	-0.040
0	3.70		12	65.4%	0.00	0.0001	-0.004	720	205.00	214.50				-1.00	0.0000	-0.040
0	3.20		2	64.8%	0.00	0.0001	-0.003	725	210.00	219.80				-1.00	0.0000	-0.040
0	3.20		1	65.8%	0.00	0.0001	-0.003	730	215.00	224.80				-1.00	0.0000	-0.040
0	3.40			67.5%	0.00	0.0001	-0.003	735	220.00	229.50				-1.00	0.0000	-0.040
0	3.40		8	68.5%	0.00	0.0000	-0.002	740	225.00	234.50				-1.00	0.0000	-0.040
0	4.90		17	74.3%	0.00	0.0000	-0.002	745	230.00	239.50				-1.00	0.0000	-0.040
0	4.20		4	73.2%	0.00	0.0000	-0.002	750	235.00	244.50				-1.00	0.0000	-0.040
0	4.00			73.5%	0.00	0.0000	-0.002	755	240.00	249.50				-1.00	0.0000	-0.040
0	3.60		3	73.1%	0.00	0.0000	-0.001	760	245.00	254.50				-1.00	0.0000	-0.040
0	3.40			73.3%	0.00	0.0000	-0.001	765	250.00	259.80			61.4%	-1.00	0.0000	-0.040

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

NOC catena di opzioni Northrop Grumman Corporation

Volatility smile — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità