Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $605.58 as of 10/27/2025 12:57:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 475.00 | 121.00 | 128.40 | 124.70 | % | 0.26 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.05 | 10/27/2025 1:59:03 PM EST | |||
| 480.00 | 116.00 | 124.00 | 120.00 | % | 0.25 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 10/27/2025 1:59:03 PM EST | |||
| 485.00 | 110.00 | 119.90 | 114.95 | % | 0.24 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.03 | 10/27/2025 1:59:03 PM EST | |||
| 490.00 | 106.00 | 114.50 | 110.25 | % | 0.23 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.04 | 10/27/2025 1:59:03 PM EST | |||
| 495.00 | 102.90 | 107.70 | 105.30 | % | 0.21 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.04 | 10/27/2025 1:59:03 PM EST | |||
| 500.00 | 97.80 | 102.60 | 100.20 | % | 0.20 | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.08 | 10/27/2025 1:59:03 PM EST | |||
| 505.00 | 91.40 | 97.80 | 94.60 | % | 0.19 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.09 | 10/27/2025 1:59:03 PM EST | |||
| 510.00 | 88.40 | 93.70 | 91.05 | % | 0.18 | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.09 | 10/27/2025 1:59:03 PM EST | |||
| 515.00 | 83.60 | 88.00 | 85.80 | % | 0.17 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.10 | 10/27/2025 1:59:03 PM EST | |||
| 520.00 | 77.00 | 83.70 | 80.35 | % | 0.15 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.11 | 10/27/2025 1:59:03 PM EST | |||
| 525.00 | 72.30 | 79.00 | 75.65 | % | 0.14 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.12 | 10/27/2025 1:59:03 PM EST | |||
| 530.00 | 69.20 | 74.00 | 71.60 | % | 0.14 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.13 | 10/27/2025 1:59:03 PM EST | |||
| 535.00 | 64.40 | 69.90 | 67.15 | % | 0.13 | 0 | 0 | 0.32 | 0.89 | 0.00 | -0.14 | 10/27/2025 1:59:03 PM EST | |||
| 540.00 | 59.00 | 65.00 | 62.00 | % | 0.11 | 0 | 0 | 0.22 | 0.87 | 0.00 | -0.15 | 10/27/2025 1:59:03 PM EST | |||
| 545.00 | 54.20 | 60.90 | 57.55 | % | 0.11 | 0 | 0 | 0.22 | 0.85 | 0.00 | -0.16 | 10/27/2025 1:59:03 PM EST | |||
| 550.00 | 50.00 | 56.00 | 53.00 | 59.74 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.22 | 0.83 | 0.00 | -0.17 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 555.00 | 46.00 | 52.00 | 49.00 | % | 0.09 | 0 | 0 | 0.22 | 0.81 | 0.00 | -0.17 | 10/27/2025 1:59:03 PM EST | |||
| 560.00 | 42.00 | 48.00 | 45.00 | 51.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.22 | 0.78 | 0.01 | -0.18 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 565.00 | 38.80 | 43.00 | 40.90 | 41.23 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.22 | 0.75 | 0.01 | -0.19 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 570.00 | 37.40 | 40.20 | 38.80 | 41.00 | % | 0.07 | 1 | 0 | 0.24 | 0.72 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 1:59:03 PM EST | |
| 575.00 | 30.30 | 37.00 | 33.65 | 33.30 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.22 | 0.69 | 0.01 | -0.20 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 580.00 | 30.10 | 33.30 | 31.70 | % | 0.05 | 0 | 0 | 0.23 | 0.65 | 0.01 | -0.21 | 10/27/2025 1:59:03 PM EST | |||
| 585.00 | 24.50 | 29.60 | 27.05 | % | 0.05 | 0 | 0 | 0.22 | 0.62 | 0.01 | -0.21 | 10/27/2025 1:59:03 PM EST | |||
| 590.00 | 23.60 | 27.70 | 25.65 | 33.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.23 | 0.58 | 0.01 | -0.21 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 595.00 | 20.40 | 22.70 | 21.55 | 22.20 | -7.15 | -24.37% | 0.04 | 2 | 1 | 0.23 | 0.54 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 600.00 | 18.00 | 21.00 | 19.50 | 21.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.22 | 0.50 | 0.01 | -0.21 | 10/24/2025 | 10/27/2025 1:59:03 PM EST |
| 605.00 | 15.60 | 17.90 | 16.75 | 17.70 | +3.08 | +21.07% | 0.03 | 3 | 25 | 0.23 | 0.46 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 610.00 | 14.20 | 18.00 | 16.10 | 21.23 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.23 | 0.42 | 0.01 | -0.20 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 615.00 | 11.40 | 13.20 | 12.30 | 13.20 | -1.05 | -7.37% | 0.02 | 2 | 1 | 0.22 | 0.38 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 620.00 | 9.60 | 13.00 | 11.30 | 11.50 | -1.05 | -8.37% | 0.02 | 1 | 2 | 0.22 | 0.34 | 0.01 | -0.18 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 625.00 | 7.90 | 10.10 | 9.00 | 10.28 | -1.42 | -12.14% | 0.01 | 2 | 4 | 0.21 | 0.31 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 630.00 | 6.70 | 8.30 | 7.50 | 7.70 | -3.31 | -30.07% | 0.01 | 5 | 2 | 0.21 | 0.27 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 635.00 | 4.70 | 7.20 | 5.95 | 7.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.24 | 0.01 | -0.15 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 640.00 | 4.60 | 10.00 | 7.30 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.23 | 0.21 | 0.01 | -0.13 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 645.00 | 3.80 | 7.40 | 5.60 | 9.39 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.21 | 0.18 | 0.01 | -0.12 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 650.00 | 1.65 | 4.30 | 2.98 | 4.30 | -1.20 | -21.82% | 0.00 | 1 | 6 | 0.21 | 0.15 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 655.00 | 2.50 | 7.40 | 4.95 | % | 0.01 | 0 | 0 | 0.23 | 0.13 | 0.00 | -0.10 | 10/27/2025 1:59:03 PM EST | |||
| 660.00 | 0.10 | 6.60 | 3.35 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.20 | 0.11 | 0.00 | -0.09 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 665.00 | 0.05 | 6.30 | 3.18 | % | 0.00 | 0 | 0 | 0.20 | 0.09 | 0.00 | -0.08 | 10/27/2025 1:59:03 PM EST | |||
| 670.00 | 0.00 | 3.10 | 1.55 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.07 | 0.00 | -0.06 | 10/16/2025 | 10/27/2025 1:59:03 PM EST |
| 675.00 | 0.05 | 4.80 | 2.43 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.21 | 0.06 | 0.00 | -0.06 | 10/17/2025 | 10/27/2025 1:59:03 PM EST |
| 680.00 | 0.45 | 2.35 | 1.40 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.00 | -0.05 | 10/27/2025 1:59:03 PM EST | |||
| 685.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.04 | 10/27/2025 1:59:03 PM EST | |||
| 690.00 | 0.15 | 1.65 | 0.90 | % | 0.00 | 0 | 0 | 0.21 | 0.04 | 0.00 | -0.04 | 10/27/2025 1:59:03 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.03 | 10/27/2025 1:59:03 PM EST | |||
| 700.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 725.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 475.00 | 0.25 | 1.50 | 0.88 | 0.25 | % | 0.00 | 1 | 0 | 0.32 | -0.01 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 1:59:03 PM EST | |
| 480.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.03 | 10/27/2025 1:59:03 PM EST | |||
| 485.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.34 | -0.02 | 0.00 | -0.03 | 10/27/2025 1:59:03 PM EST | |||
| 490.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.04 | 10/27/2025 1:59:03 PM EST | |||
| 495.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.04 | 10/27/2025 1:59:03 PM EST | |||
| 500.00 | 0.05 | 1.55 | 0.80 | % | 0.00 | 0 | 0 | 0.24 | -0.04 | 0.00 | -0.08 | 10/27/2025 1:59:03 PM EST | |||
| 505.00 | 0.15 | 1.85 | 1.00 | % | 0.00 | 0 | 0 | 0.25 | -0.04 | 0.00 | -0.09 | 10/27/2025 1:59:03 PM EST | |||
| 510.00 | 0.30 | 2.20 | 1.25 | % | 0.00 | 0 | 0 | 0.25 | -0.05 | 0.00 | -0.09 | 10/27/2025 1:59:03 PM EST | |||
| 515.00 | 0.45 | 2.35 | 1.40 | % | 0.00 | 0 | 0 | 0.25 | -0.06 | 0.00 | -0.10 | 10/27/2025 1:59:03 PM EST | |||
| 520.00 | 0.45 | 4.80 | 2.63 | % | 0.01 | 0 | 0 | 0.26 | -0.07 | 0.00 | -0.11 | 10/27/2025 1:59:03 PM EST | |||
| 525.00 | 0.85 | 3.50 | 2.18 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | -0.08 | 0.00 | -0.12 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 530.00 | 1.15 | 3.70 | 2.43 | % | 0.00 | 0 | 0 | 0.24 | -0.10 | 0.00 | -0.13 | 10/27/2025 1:59:03 PM EST | |||
| 535.00 | 1.45 | 4.40 | 2.93 | % | 0.01 | 0 | 0 | 0.24 | -0.11 | 0.00 | -0.14 | 10/27/2025 1:59:03 PM EST | |||
| 540.00 | 3.00 | 4.90 | 3.95 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | -0.13 | 0.00 | -0.15 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 545.00 | 2.00 | 7.60 | 4.80 | 7.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.25 | -0.15 | 0.00 | -0.16 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 550.00 | 2.40 | 7.80 | 5.10 | 5.33 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.24 | -0.17 | 0.00 | -0.17 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 555.00 | 4.90 | 8.40 | 6.65 | 4.71 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.19 | 0.00 | -0.17 | 10/23/2025 | 10/27/2025 1:59:03 PM EST |
| 560.00 | 5.60 | 9.40 | 7.50 | 9.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.22 | 0.01 | -0.18 | 10/20/2025 | 10/27/2025 1:59:03 PM EST |
| 565.00 | 6.90 | 8.40 | 7.65 | 9.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.23 | -0.25 | 0.01 | -0.19 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 570.00 | 7.90 | 11.40 | 9.65 | 12.59 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.24 | -0.28 | 0.01 | -0.20 | 10/20/2025 | 10/27/2025 1:59:03 PM EST |
| 575.00 | 9.80 | 11.20 | 10.50 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.23 | -0.31 | 0.01 | -0.20 | 10/21/2025 | 10/27/2025 1:59:03 PM EST |
| 580.00 | 10.50 | 12.80 | 11.65 | 12.16 | +0.76 | +6.67% | 0.02 | 1 | 1 | 0.22 | -0.35 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 1:59:03 PM EST |
| 585.00 | 12.40 | 14.40 | 13.40 | 17.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.23 | -0.38 | 0.01 | -0.21 | 10/20/2025 | 10/27/2025 1:59:03 PM EST |
| 590.00 | 14.70 | 18.00 | 16.35 | % | 0.03 | 0 | 0 | 0.22 | -0.42 | 0.01 | -0.21 | 10/27/2025 1:59:03 PM EST | |||
| 595.00 | 16.20 | 19.10 | 17.65 | 19.62 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.22 | -0.46 | 0.01 | -0.21 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 600.00 | 18.20 | 22.00 | 20.10 | 22.09 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.22 | -0.50 | 0.01 | -0.21 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 605.00 | 21.60 | 24.60 | 23.10 | 22.30 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.22 | -0.54 | 0.01 | -0.20 | 10/22/2025 | 10/27/2025 1:59:03 PM EST |
| 610.00 | 24.50 | 27.70 | 26.10 | % | 0.04 | 0 | 0 | 0.22 | -0.58 | 0.01 | -0.20 | 10/27/2025 1:59:03 PM EST | |||
| 615.00 | 25.90 | 31.50 | 28.70 | % | 0.05 | 0 | 0 | 0.22 | -0.62 | 0.01 | -0.19 | 10/27/2025 1:59:03 PM EST | |||
| 620.00 | 30.80 | 35.50 | 33.15 | % | 0.05 | 0 | 0 | 0.22 | -0.66 | 0.01 | -0.18 | 10/27/2025 1:59:03 PM EST | |||
| 625.00 | 34.30 | 39.10 | 36.70 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.01 | -0.17 | 10/27/2025 1:59:03 PM EST | |||
| 630.00 | 37.50 | 40.90 | 39.20 | % | 0.06 | 0 | 0 | 0.23 | -0.73 | 0.01 | -0.16 | 10/27/2025 1:59:03 PM EST | |||
| 635.00 | 40.00 | 45.60 | 42.80 | % | 0.07 | 0 | 0 | 0.19 | -0.76 | 0.01 | -0.15 | 10/27/2025 1:59:03 PM EST | |||
| 640.00 | 44.00 | 50.40 | 47.20 | % | 0.07 | 0 | 0 | 0.19 | -0.79 | 0.01 | -0.13 | 10/27/2025 1:59:03 PM EST | |||
| 645.00 | 48.00 | 54.90 | 51.45 | % | 0.08 | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.12 | 10/27/2025 1:59:03 PM EST | |||
| 650.00 | 53.40 | 59.00 | 56.20 | % | 0.09 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.11 | 10/27/2025 1:59:03 PM EST | |||
| 655.00 | 57.00 | 61.80 | 59.40 | % | 0.09 | 0 | 0 | 0.27 | -0.87 | 0.00 | -0.10 | 10/27/2025 1:59:03 PM EST | |||
| 660.00 | 62.00 | 66.70 | 64.35 | % | 0.10 | 0 | 0 | 0.29 | -0.89 | 0.00 | -0.09 | 10/27/2025 1:59:03 PM EST | |||
| 665.00 | 66.00 | 72.30 | 69.15 | % | 0.10 | 0 | 0 | 0.27 | -0.91 | 0.00 | -0.08 | 10/27/2025 1:59:03 PM EST | |||
| 670.00 | 69.20 | 77.00 | 73.10 | % | 0.11 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.06 | 10/27/2025 1:59:03 PM EST | |||
| 675.00 | 75.20 | 80.70 | 77.95 | % | 0.12 | 0 | 0 | 0.31 | -0.94 | 0.00 | -0.06 | 10/27/2025 1:59:03 PM EST | |||
| 680.00 | 79.90 | 86.80 | 83.35 | % | 0.12 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.05 | 10/27/2025 1:59:03 PM EST | |||
| 685.00 | 82.60 | 92.00 | 87.30 | % | 0.13 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.04 | 10/27/2025 1:59:03 PM EST | |||
| 690.00 | 87.50 | 97.00 | 92.25 | % | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.04 | 10/27/2025 1:59:03 PM EST | |||
| 695.00 | 92.50 | 102.00 | 97.25 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.03 | 10/27/2025 1:59:03 PM EST | |||
| 700.00 | 97.50 | 107.00 | 102.25 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 705.00 | 102.50 | 112.00 | 107.25 | % | 0.15 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 710.00 | 107.50 | 117.00 | 112.25 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 10/27/2025 1:59:03 PM EST | |||
| 715.00 | 112.50 | 122.00 | 117.25 | % | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 720.00 | 117.50 | 127.00 | 122.25 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST | |||
| 725.00 | 122.50 | 132.00 | 127.25 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:59:03 PM EST |