NOC cadeia de opções Northrop Grumman Corporation
Cboe delayed options data · em 15:36 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 ±3.9% (504.86–545.66) · IV ATM 23.7% · P/C open interest 0.90
| 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 | |
| 252.00 | 260.00 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 10.00 | 220.0% | 0.00 | 0.0000 | 0.000 | |||||
| 241.70 | 249.60 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 10.00 | 209.8% | 0.00 | 0.0000 | 0.000 | |||||
| 231.50 | 239.90 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 10.00 | 199.9% | 0.00 | 0.0000 | 0.000 | |||||
| 221.60 | 229.70 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0500 | 175 | 91.4% | 0.00 | 0.0000 | 0.000 | ||||
| 212.10 | 218.50 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 9.10 | 11 | 177.0% | 0.00 | 0.0000 | 0.000 | ||||
| 201.70 | 209.10 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 3.00 | 9 | 134.1% | 0.00 | 0.0000 | 0.000 | ||||
| 191.70 | 199.80 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 5.10 | 2 | 140.4% | 0.00 | 0.0000 | 0.000 | ||||
| 181.60 | 190.00 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 3.00 | 4 | 119.8% | 0.00 | 0.0000 | 0.000 | ||||
| 172.00 | 180.20 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 3.10 | 25 | 113.7% | 0.00 | 0.0000 | -0.000 | ||||
| 162.00 | 169.10 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 3.00 | 16 | 106.3% | 0.00 | 0.0000 | -0.000 | ||||
| 157.00 | 164.90 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 3.30 | 104.9% | 0.00 | 0.0000 | -0.000 | |||||
| 152.10 | 158.60 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 3.00 | 82 | 99.8% | 0.00 | 0.0000 | -0.000 | ||||
| 147.00 | 155.20 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 3.20 | 97.8% | 0.00 | 0.0000 | -0.000 | |||||
| 142.00 | 150.20 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 3.00 | 33 | 93.4% | -0.00 | 0.0000 | -0.000 | ||||
| 137.00 | 145.00 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 3.20 | 24 | 91.4% | -0.00 | 0.0000 | -0.000 | ||||
| 132.00 | 140.20 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 3.00 | 53 | 87.1% | -0.00 | 0.0000 | -0.001 | ||||
| 127.00 | 135.00 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 3.20 | 1 | 85.1% | -0.00 | 0.0000 | -0.001 | ||||
| 122.10 | 129.80 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.6000 | 107 | 62.0% | -0.00 | 0.0000 | -0.001 | ||||
| 117.00 | 125.20 | 1.00 | 0.0000 | 0.000 | 405 | 0 | 3.00 | 77.9% | -0.00 | 0.0000 | -0.001 | |||||
| 112.20 | 120.10 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 5.30 | 198 | 84.8% | -0.00 | 0.0000 | -0.002 | ||||
| 107.00 | 114.60 | 1.00 | 0.0000 | 0.000 | 415 | 0 | 5.10 | 53 | 80.8% | -0.00 | 0.0001 | -0.002 | ||||
| 102.00 | 109.70 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 3.20 | 78 | 69.9% | -0.00 | 0.0001 | -0.003 | ||||
| 97.00 | 105.40 | 1.00 | 0.0001 | 0.000 | 425 | 0 | 5.10 | 30 | 74.4% | -0.00 | 0.0001 | -0.004 | ||||
| 92.00 | 100.60 | 1.00 | 0.0001 | 0.000 | 430 | 0 | 5.10 | 115 | 71.2% | -0.00 | 0.0001 | -0.005 | ||||
| 87.00 | 95.10 | 1.00 | 0.0002 | 0.000 | 435 | 0 | 3.00 | 12 | 60.1% | -0.00 | 0.0002 | -0.007 | ||||
| 82.00 | 90.50 | 1.00 | 0.0003 | 0.000 | 440 | 0 | 3.20 | 108 | 58.1% | -0.00 | 0.0003 | -0.010 | ||||
| 77.10 | 85.70 | 1.00 | 0.0004 | 0.000 | 445 | 0 | 5.20 | 78 | 62.0% | -0.00 | 0.0004 | -0.013 | ||||
| 73.20 | 78.90 | 1 | 0.99 | 0.0005 | 0.000 | 450 | 0 | 3.20 | 158 | 52.2% | -0.01 | 0.0005 | -0.018 | |||
| 67.10 | 75.80 | 0.99 | 0.0007 | 0.000 | 455 | 0 | 5.40 | 18 | 56.3% | -0.01 | 0.0007 | -0.023 | ||||
| 62.10 | 70.10 | 0.99 | 0.0010 | 0.000 | 460 | 0 | 3.00 | 89 | 45.7% | -0.01 | 0.0010 | -0.031 | ||||
| 57.80 | 65.80 | 28.2% | 0.98 | 0.0014 | -0.010 | 465 | 0 | 3.80 | 31 | 45.4% | -0.02 | 0.0014 | -0.041 | |||
| 52.30 | 60.60 | 0.98 | 0.0018 | -0.026 | 470 | 0 | 3.20 | 47 | 40.6% | -0.02 | 0.0018 | -0.054 | ||||
| 47.90 | 54.60 | 1 | 0.97 | 0.0025 | -0.044 | 475 | 0.2000 | 3.20 | 49 | 38.3% | -0.03 | 0.0025 | -0.070 | |||
| 42.60 | 51.20 | 23.2% | 0.95 | 0.0033 | -0.067 | 480 | 0 | 3.60 | 90 | 35.9% | -0.05 | 0.0033 | -0.091 | |||
| 38.00 | 45.00 | 0.94 | 0.0043 | -0.094 | 485 | 0 | 3.20 | 116 | 31.9% | -0.06 | 0.0044 | -0.116 | ||||
| 33.10 | 41.20 | 21.4% | 0.91 | 0.0056 | -0.126 | 490 | 0 | 4.20 | 65 | 31.3% | -0.09 | 0.0056 | -0.146 | |||
| 28.60 | 36.20 | 20.8% | 0.88 | 0.0070 | -0.162 | 495 | 0 | 3.00 | 184 | 25.4% | -0.12 | 0.0071 | -0.180 | |||
| 24.50 | 33.00 | 18 | 24.8% | 0.84 | 0.0086 | -0.201 | 500 | 0.3000 | 3.00 | 320 | 23.1% | -0.16 | 0.0087 | -0.217 | ||
| 20.00 | 28.10 | 3 | 22.6% | 0.80 | 0.0103 | -0.241 | 505 | 0.8500 | 3.50 | 11 | 22.0% | -0.20 | 0.0104 | -0.255 | ||
| 16.80 | 23.60 | 23 | 22.8% | 0.74 | 0.0119 | -0.279 | 510 | 1.05 | 5.70 | 71 | 22.4% | -0.26 | 0.0120 | -0.291 | ||
| 14.30 | 18.30 | 5 | 21.9% | 0.68 | 0.0132 | -0.312 | 515 | 2.10 | 7.80 | 55 | 22.8% | -0.33 | 0.0134 | -0.322 | ||
| 11.50 | 15.10 | 93 | 22.4% | 0.61 | 0.0142 | -0.337 | 520 | 5.00 | 9.50 | 2 | 128 | 24.0% | -0.40 | 0.0144 | -0.345 | |
| 9.00 | 12.50 | 140 | 23.0% | 0.54 | 0.0147 | -0.351 | 525 | 7.00 | 12.30 | 52 | 24.3% | -0.47 | 0.0149 | -0.357 | ||
| 7.10 | 11.00 | 1 | 75 | 24.6% | 0.46 | 0.0146 | -0.353 | 530 | 10.10 | 13.30 | 92 | 23.0% | -0.54 | 0.0149 | -0.358 | |
| 4.70 | 7.50 | 2 | 66 | 22.3% | 0.39 | 0.0141 | -0.344 | 535 | 13.10 | 16.40 | 48 | 23.0% | -0.61 | 0.0143 | -0.347 | |
| 4.50 | 5.80 | 7 | 165 | 24.1% | 0.33 | 0.0131 | -0.326 | 540 | 17.00 | 22.40 | 152 | 27.1% | -0.68 | 0.0134 | -0.327 | |
| 3.10 | 4.70 | 2 | 69 | 24.3% | 0.27 | 0.0118 | -0.301 | 545 | 21.00 | 27.00 | 88 | 29.0% | -0.74 | 0.0121 | -0.299 | |
| 1.80 | 3.40 | 1 | 117 | 23.5% | 0.22 | 0.0105 | -0.271 | 550 | 25.70 | 28.40 | 2 | 73 | 26.7% | -0.79 | 0.0107 | -0.267 |
| 1.55 | 3.00 | 1 | 117 | 25.3% | 0.18 | 0.0090 | -0.240 | 555 | 29.20 | 34.40 | 1 | 122 | 28.9% | -0.84 | 0.0093 | -0.233 |
| 1.10 | 2.70 | 2 | 118 | 26.5% | 0.14 | 0.0077 | -0.209 | 560 | 33.20 | 39.90 | 97 | 31.0% | -0.87 | 0.0078 | -0.198 | |
| 0.6000 | 2.20 | 119 | 26.7% | 0.11 | 0.0064 | -0.179 | 565 | 37.80 | 44.00 | 42 | 31.1% | -0.90 | 0.0067 | -0.164 | ||
| 0.2000 | 3.00 | 106 | 30.2% | 0.09 | 0.0053 | -0.152 | 570 | 43.10 | 47.40 | 1 | 48 | 30.4% | -0.93 | 0.0059 | -0.135 | |
| 0.4000 | 1.00 | 88 | 26.9% | 0.07 | 0.0044 | -0.128 | 575 | 47.90 | 53.20 | 1 | 17 | 34.4% | -0.95 | 0.0053 | -0.111 | |
| 0 | 1.00 | 159 | 27.1% | 0.05 | 0.0036 | -0.107 | 580 | 52.50 | 58.50 | 5 | 47 | 36.5% | -0.97 | 0.0045 | -0.112 | |
| 0.1000 | 2.70 | 182 | 36.0% | 0.04 | 0.0029 | -0.089 | 585 | 57.10 | 62.20 | 4 | 32.8% | -0.98 | 0.0035 | -0.122 | ||
| 0.0500 | 0.7000 | 199 | 29.4% | 0.03 | 0.0023 | -0.074 | 590 | 61.90 | 68.30 | 1 | 38.5% | -0.99 | 0.0023 | -0.147 | ||
| 0 | 1.50 | 38 | 35.3% | 0.03 | 0.0019 | -0.061 | 595 | 65.60 | 73.20 | 33.5% | -0.99 | 0.0013 | -0.175 | |||
| 0.1000 | 0.2500 | 2 | 541 | 29.3% | 0.02 | 0.0015 | -0.051 | 600 | 71.10 | 79.00 | 42.4% | -1.00 | 0.0006 | -0.200 | ||
| 0 | 3.00 | 86 | 45.1% | 0.02 | 0.0012 | -0.042 | 605 | 76.50 | 83.80 | 45.2% | -1.00 | 0.0002 | -0.220 | |||
| 0.0500 | 1.50 | 116 | 41.2% | 0.01 | 0.0010 | -0.035 | 610 | 82.50 | 89.00 | 51.3% | -1.00 | 0.0000 | -0.234 | |||
| 0 | 3.20 | 51 | 49.8% | 0.01 | 0.0008 | -0.029 | 615 | 85.30 | 94.00 | 44.6% | -1.00 | 0.0000 | -0.244 | |||
| 0 | 1.55 | 153 | 44.8% | 0.01 | 0.0006 | -0.024 | 620 | 91.30 | 99.00 | 51.2% | -1.00 | 0.0000 | -0.250 | |||
| 0 | 3.00 | 229 | 53.0% | 0.01 | 0.0005 | -0.019 | 625 | 95.60 | 102.30 | -1.00 | 0.0000 | -0.254 | ||||
| 0 | 3.00 | 29 | 54.9% | 0.01 | 0.0004 | -0.016 | 630 | 100.40 | 109.00 | 50.6% | -1.00 | 0.0000 | -0.257 | |||
| 0 | 3.60 | 9 | 59.0% | 0.00 | 0.0003 | -0.013 | 635 | 107.50 | 114.00 | 61.5% | -1.00 | 0.0000 | -0.259 | |||
| 0 | 3.00 | 91 | 58.6% | 0.00 | 0.0003 | -0.011 | 640 | 112.40 | 119.00 | 3 | 63.1% | -1.00 | 0.0000 | -0.260 | ||
| 0 | 3.20 | 6 | 61.2% | 0.00 | 0.0002 | -0.009 | 645 | 115.70 | 124.00 | 57.6% | -1.00 | 0.0000 | -0.260 | |||
| 0 | 1.50 | 55 | 54.7% | 0.00 | 0.0002 | -0.008 | 650 | 120.80 | 128.90 | 59.4% | -1.00 | 0.0000 | -0.261 | |||
| 0 | 3.60 | 4 | 66.3% | 0.00 | 0.0001 | -0.006 | 655 | 125.90 | 134.00 | 62.2% | -1.00 | 0.0000 | -0.261 | |||
| 0 | 3.60 | 69 | 68.1% | 0.00 | 0.0001 | -0.005 | 660 | 131.90 | 138.30 | 2 | 65.5% | -1.00 | 0.0000 | -0.261 | ||
| 0 | 3.80 | 5 | 70.7% | 0.00 | 0.0001 | -0.004 | 665 | 136.90 | 143.50 | 68.2% | -1.00 | 0.0000 | -0.262 | |||
| 0 | 3.60 | 3 | 71.6% | 0.00 | 0.0001 | -0.004 | 670 | 140.60 | 149.00 | 65.5% | -1.00 | 0.0000 | -0.262 | |||
| 0 | 3.60 | 73.3% | 0.00 | 0.0001 | -0.003 | 675 | 145.50 | 154.00 | 66.5% | -1.00 | 0.0000 | -0.262 | ||||
| 0 | 0.5500 | 148 | 55.4% | 0.00 | 0.0001 | -0.003 | 680 | 151.90 | 158.90 | 75.1% | -1.00 | 0.0000 | -0.262 | |||
| 0 | 10.00 | 96.5% | 0.00 | 0.0000 | -0.002 | 685 | 156.30 | 164.00 | 74.4% | -1.00 | 0.0000 | -0.262 | ||||
| 0 | 7.60 | 92.0% | 0.00 | 0.0000 | -0.002 | 690 | 160.80 | 168.90 | 72.6% | -1.00 | 0.0000 | -0.262 | ||||
| 0 | 10.00 | 100.3% | 0.00 | 0.0000 | -0.002 | 695 | 165.20 | 174.00 | 70.4% | -1.00 | 0.0000 | -0.262 | ||||
| 0 | 0.5000 | 105 | 60.0% | 0.00 | 0.0000 | -0.001 | 700 | 171.30 | 179.00 | 79.3% | -1.00 | 0.0000 | -0.262 | |||
| 0 | 10.00 | 104.0% | 0.00 | 0.0000 | -0.001 | 705 | 175.40 | 182.30 | -1.00 | 0.0000 | -0.262 | |||||
| 0 | 10.00 | 105.8% | 0.00 | 0.0000 | -0.001 | 710 | 180.00 | 189.00 | 72.8% | -1.00 | 0.0000 | -0.262 | ||||
| 0 | 10.00 | 6 | 107.6% | 0.00 | 0.0000 | -0.001 | 715 | 186.90 | 193.30 | 83.4% | -1.00 | 0.0000 | -0.262 | |||
| 0 | 1.00 | 33 | 71.3% | 0.00 | 0.0000 | -0.001 | 720 | 191.90 | 197.20 | 1 | 12 | 76.7% | -1.00 | 0.0000 | -0.262 | |
| 0 | 10.00 | 111.1% | 0.00 | 0.0000 | -0.001 | 725 | 196.50 | 202.30 | 74.0% | -1.00 | 0.0000 | -0.262 | ||||
| 0 | 10.00 | 112.8% | 0.00 | 0.0000 | -0.001 | 730 | 201.20 | 209.00 | 87.9% | -1.00 | 0.0000 | -0.262 | ||||
| 0 | 10.00 | 114.5% | 0.00 | 0.0000 | -0.001 | 735 | 206.60 | 212.20 | 76.7% | -1.00 | 0.0000 | -0.262 | ||||
| 0 | 10.00 | 43 | 116.1% | 0.00 | 0.0000 | -0.000 | 740 | 211.90 | 217.60 | 2 | 86.2% | -1.00 | 0.0000 | -0.262 | ||
| 0 | 10.00 | 117.8% | 0.00 | 0.0000 | -0.000 | 745 | 215.30 | 223.70 | 82.6% | -1.00 | 0.0000 | -0.262 | ||||
| 0 | 10.00 | 119.5% | 0.00 | 0.0000 | -0.000 | 750 | 220.80 | 228.90 | 90.5% | -1.00 | 0.0000 | -0.262 | ||||
| 0 | 10.00 | 20 | 122.7% | 0.00 | 0.0000 | -0.000 | 760 | 230.50 | 239.00 | 91.8% | -1.00 | 0.0000 | -0.262 | |||
| 0 | 10.00 | 100 | 129.0% | 0.00 | 0.0000 | -0.000 | 780 | 251.10 | 259.00 | 101.5% | -1.00 | 0.0000 | -0.262 | |||
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 — Sep 18, 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