NOC cadeia de opções Northrop Grumman Corporation

Expiração Cboe delayed options data · em 18:41 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±8.1% (473.50–557.20) · IV ATM 34.4% · P/C open interest 1.01

CALLS								Strike	PUTS
Bid	Perguntar	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	Perguntar	Vol	OI	IV	Δ	Γ	Θ
172.00	181.10		5	75.4%	1.00	0.0001	0.000	340	0	1.90	10	4	73.4%	-0.00	0.0000	-0.004
162.00	171.20		19	71.1%	1.00	0.0001	0.000	350	0	1.80		54	68.4%	-0.00	0.0001	-0.005
152.00	161.80		22	69.3%	0.99	0.0001	0.000	360	0	1.80		63	64.1%	-0.00	0.0001	-0.008
142.00	151.80		6	64.5%	0.99	0.0002	0.000	370	0	1.85	4	8	60.1%	-0.00	0.0002	-0.012
132.10	141.40		7	58.6%	0.99	0.0003	-0.001	380	0	1.35		171	53.1%	-0.01	0.0003	-0.017
129.40	136.90			58.4%	0.99	0.0003	-0.005	385	0.1500	0.3000	4	12	43.6%	-0.01	0.0003	-0.020
122.20	131.30		4	54.0%	0.99	0.0004	-0.009	390	0	5.20		30	63.9%	-0.01	0.0004	-0.024
118.00	127.10			57.6%	0.99	0.0005	-0.014	395	0	0.7500		25	43.1%	-0.01	0.0005	-0.028
113.00	121.90		12	54.7%	0.98	0.0006	-0.020	400	0.1000	1.30	1	87	45.6%	-0.01	0.0006	-0.033
108.00	116.80			52.1%	0.98	0.0007	-0.026	405	0.2000	1.95	2	24	47.3%	-0.02	0.0007	-0.039
103.00	111.90			50.1%	0.98	0.0008	-0.034	410	0.2000	0.6000	37	104	38.2%	-0.02	0.0008	-0.046
98.00	104.30			37.2%	0.97	0.0010	-0.042	415	0.3000	0.9000	9	5	38.9%	-0.03	0.0010	-0.054
93.00	98.80			30.9%	0.97	0.0012	-0.051	420	0.1500	0.9500	4	73	36.6%	-0.03	0.0012	-0.063
88.10	94.60			35.4%	0.96	0.0014	-0.062	425	0.4500	2.00	1	12	40.4%	-0.04	0.0014	-0.073
83.10	89.30		2	31.8%	0.95	0.0017	-0.073	430	0.8000	1.50	54	91	37.9%	-0.05	0.0017	-0.084
80.20	84.90		2	39.5%	0.94	0.0019	-0.086	435	1.05	1.75	6	39	37.5%	-0.06	0.0020	-0.096
74.00	80.20		2	34.8%	0.93	0.0022	-0.100	440	1.30	1.80	18	29	36.3%	-0.07	0.0023	-0.110
69.00	75.60			33.8%	0.92	0.0026	-0.115	445	1.40	2.50	1	17	36.2%	-0.08	0.0026	-0.124
66.40	70.90		2	37.5%	0.91	0.0030	-0.131	450	2.00	2.80	79	226	35.9%	-0.09	0.0030	-0.140
60.60	66.50			34.8%	0.89	0.0034	-0.148	455	2.15	7.20		201	41.3%	-0.11	0.0034	-0.156
57.50	61.40		4	35.5%	0.87	0.0038	-0.166	460	3.00	4.60	16	218	36.2%	-0.13	0.0038	-0.173
51.70	57.70			33.9%	0.85	0.0043	-0.184	465	2.80	5.50	23	41	34.9%	-0.15	0.0043	-0.191
48.10	52.90		4	33.6%	0.83	0.0047	-0.203	470	4.40	5.30	21	179	34.3%	-0.17	0.0047	-0.209
43.40	49.50		37	33.4%	0.80	0.0052	-0.221	475	5.50	6.60	8	185	34.7%	-0.20	0.0052	-0.227
41.20	45.10	5	88	34.6%	0.77	0.0057	-0.238	480	6.50	7.70	35	414	34.4%	-0.22	0.0057	-0.244
37.80	41.30		36	34.6%	0.74	0.0061	-0.255	485	5.80	9.40	5	17	32.6%	-0.25	0.0061	-0.260
33.90	37.90		32	34.3%	0.71	0.0065	-0.270	490	9.30	10.60	4	79	34.3%	-0.29	0.0066	-0.274
30.20	34.20		10	33.5%	0.68	0.0069	-0.283	495	10.80	12.10	5	42	33.9%	-0.32	0.0069	-0.287
25.90	31.10	1	69	32.5%	0.64	0.0072	-0.294	500	12.70	14.10	24	352	34.0%	-0.36	0.0073	-0.298
23.60	27.80		26	32.7%	0.60	0.0075	-0.303	505	14.00	17.00	269	6	34.1%	-0.39	0.0075	-0.306
23.50	25.70	233	81	35.4%	0.57	0.0077	-0.309	510	16.80	18.70	8	31	34.1%	-0.43	0.0077	-0.312
19.50	22.40	18	59	33.6%	0.53	0.0078	-0.312	515	19.00	22.80	30	16	35.2%	-0.47	0.0079	-0.314
15.00	19.90	6	234	31.6%	0.49	0.0078	-0.312	520	21.20	23.30		97	33.0%	-0.51	0.0079	-0.314
13.70	17.00	46	154	31.7%	0.45	0.0078	-0.309	525	24.00	27.60		53	34.2%	-0.55	0.0079	-0.311
13.80	15.40	6	95	33.7%	0.41	0.0077	-0.303	530	27.10	30.80		14	34.4%	-0.59	0.0078	-0.304
10.60	13.40	4	84	32.3%	0.37	0.0075	-0.295	535	30.10	33.60		2	33.9%	-0.63	0.0076	-0.296
9.20	11.60	9	94	32.3%	0.34	0.0073	-0.285	540	33.50	38.10		151	34.9%	-0.66	0.0073	-0.285
7.70	10.00	7	34	32.0%	0.31	0.0070	-0.272	545	36.90	41.40		9	34.7%	-0.70	0.0070	-0.273
6.70	8.70	37	131	32.3%	0.27	0.0066	-0.258	550	40.60	46.00		10	35.6%	-0.73	0.0067	-0.258
6.20	7.40	7	6	32.7%	0.24	0.0062	-0.243	555	44.60	49.90			35.9%	-0.76	0.0063	-0.243
5.30	6.40	19	359	32.8%	0.22	0.0058	-0.227	560	47.90	53.90		157	35.3%	-0.79	0.0059	-0.227
0.9500	7.70		16	31.2%	0.19	0.0054	-0.211	565	51.50	58.00			34.9%	-0.81	0.0055	-0.210
3.10	4.70	4	141	32.0%	0.17	0.0050	-0.195	570	56.20	62.50			35.9%	-0.84	0.0051	-0.194
3.20	3.90	3	73	32.8%	0.15	0.0045	-0.179	575	60.80	65.40			34.6%	-0.86	0.0047	-0.177
2.55	3.30	8	54	32.7%	0.13	0.0041	-0.163	580	65.70	71.40			37.7%	-0.88	0.0043	-0.161
2.15	2.85	5	8	32.9%	0.11	0.0037	-0.148	585	70.40	75.70			38.0%	-0.89	0.0039	-0.146
1.70	2.20	16	12	32.4%	0.10	0.0034	-0.134	590	75.20	80.70			39.5%	-0.91	0.0035	-0.131
1.25	2.00	8	25	32.4%	0.08	0.0030	-0.120	595	80.00	85.50			40.6%	-0.92	0.0032	-0.117
1.25	1.70	14	348	33.1%	0.07	0.0027	-0.108	600	84.30	90.00			40.2%	-0.93	0.0028	-0.105
0	3.80		17	36.5%	0.06	0.0024	-0.096	605	89.40	95.00			41.9%	-0.95	0.0026	-0.093
0.7500	1.25	6	6	33.2%	0.05	0.0021	-0.086	610	93.00	99.70			40.8%	-0.95	0.0023	-0.083
0.4000	2.70	4	5	37.6%	0.05	0.0019	-0.076	615	95.60	104.80			35.7%	-0.96	0.0020	-0.072
0.2500	1.05	3	46	33.0%	0.04	0.0016	-0.067	620	100.00	109.70			34.0%	-0.97	0.0018	-0.063
0.4000	2.55	16	71	39.9%	0.03	0.0014	-0.059	625	105.40	114.70			36.7%	-0.98	0.0016	-0.056
0.3500	1.40	2	49	37.2%	0.03	0.0013	-0.052	630	110.80	119.60			39.6%	-0.98	0.0015	-0.048
0	4.20		18	45.7%	0.03	0.0011	-0.046	635	115.40	124.60			38.7%	-0.99	0.0013	-0.039
0	4.20		62	47.0%	0.02	0.0010	-0.041	640	120.00	129.50			37.5%	-0.99	0.0011	-0.033
0	4.40		17	48.8%	0.02	0.0008	-0.035	645	125.60	134.50			42.0%	-0.99	0.0008	-0.030
0.0500	4.90	50	12	51.3%	0.02	0.0007	-0.031	650	130.60	139.50			42.8%	-1.00	0.0006	-0.023
0	4.90		7	52.5%	0.01	0.0006	-0.027	655	135.00	144.50			40.1%	-1.00	0.0004	-0.021
0	4.90		113	53.8%	0.01	0.0006	-0.024	660	140.00	149.40			41.1%	-1.00	0.0002	-0.021
0	4.90		39	55.0%	0.01	0.0005	-0.021	665	145.00	154.40			42.2%	-1.00	0.0000	-0.021
0	4.90		13	56.2%	0.01	0.0004	-0.018	670	150.00	159.40			42.2%	-1.00	0.0000	-0.021
0	0.5000		34	39.4%	0.01	0.0004	-0.016	675	155.00	164.40			43.3%	-1.00	0.0000	-0.021
0	2.70		130	52.2%	0.01	0.0003	-0.014	680	160.00	169.40			44.3%	-1.00	0.0000	-0.021
0	4.90		12	59.8%	0.01	0.0003	-0.012	685	165.00	174.40			46.5%	-1.00	0.0000	-0.021
0	4.90		70	61.0%	0.00	0.0002	-0.011	690	170.00	179.40			47.5%	-1.00	0.0000	-0.021
0	4.90		49	62.2%	0.00	0.0002	-0.009	695	175.00	184.40			48.5%	-1.00	0.0000	-0.021
0	4.90		42	63.3%	0.00	0.0002	-0.008	700	180.00	189.40			49.6%	-1.00	0.0000	-0.021
0	10.00		9	75.6%	0.00	0.0001	-0.007	705	185.00	194.40			50.6%	-1.00	0.0000	-0.021
0	4.90		9	65.5%	0.00	0.0001	-0.006	710	190.00	199.40			51.6%	-1.00	0.0000	-0.021
0	4.90		20	66.6%	0.00	0.0001	-0.005	715	195.00	204.40			52.6%	-1.00	0.0000	-0.021
0	4.90		12	67.7%	0.00	0.0001	-0.005	720	200.00	209.40			53.6%	-1.00	0.0000	-0.021
0	4.90		2	68.8%	0.00	0.0001	-0.004	725	205.00	214.40			54.5%	-1.00	0.0000	-0.021
0	4.90		1	69.9%	0.00	0.0001	-0.004	730	210.00	219.40			54.2%	-1.00	0.0000	-0.021
0	4.90			70.9%	0.00	0.0001	-0.003	735	215.00	224.40			56.5%	-1.00	0.0000	-0.021
0	4.90		8	72.0%	0.00	0.0001	-0.003	740	220.00	229.40			57.4%	-1.00	0.0000	-0.021
0	10.00		17	85.0%	0.00	0.0000	-0.002	745	225.00	234.40			58.4%	-1.00	0.0000	-0.021
0	4.90		4	74.0%	0.00	0.0000	-0.002	750	230.00	239.40			57.9%	-1.00	0.0000	-0.021
0	4.90			75.1%	0.00	0.0000	-0.002	755	235.00	244.40			60.2%	-1.00	0.0000	-0.021
0	4.90		3	76.1%	0.00	0.0000	-0.002	760	240.00	249.40			61.2%	-1.00	0.0000	-0.021
0	4.90			77.1%	0.00	0.0000	-0.001	765	245.00	254.40			62.1%	-1.00	0.0000	-0.021
0	4.90			78.0%	0.00	0.0000	-0.001	770	250.00	259.40			63.0%	-1.00	0.0000	-0.021

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

NOC cadeia de opções Northrop Grumman Corporation

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo