Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $471.46 as of 5/27/2025 3:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 103.30 | 110.70 | % | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 375.00 | 97.00 | 105.50 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 380.00 | 92.00 | 100.60 | % | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 385.00 | 87.00 | 95.70 | 91.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.96 | 0.00 | -0.05 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 390.00 | 82.00 | 90.70 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.04 | 5/27/2025 2:59:02 PM EST | |||
| 395.00 | 77.10 | 85.70 | % | 0 | 0 | 0.46 | 0.92 | 0.00 | -0.09 | 5/27/2025 2:59:02 PM EST | |||
| 400.00 | 73.00 | 80.40 | % | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.09 | 5/27/2025 2:59:02 PM EST | |||
| 405.00 | 68.10 | 76.00 | 73.60 | 0.00 | 0.00% | 0 | 3 | 0.42 | 0.90 | 0.00 | -0.10 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 410.00 | 63.00 | 68.40 | % | 0 | 0 | 0.36 | 0.90 | 0.00 | -0.10 | 5/27/2025 2:59:02 PM EST | |||
| 415.00 | 58.10 | 64.40 | % | 0 | 0 | 0.37 | 0.89 | 0.00 | -0.09 | 5/27/2025 2:59:02 PM EST | |||
| 420.00 | 54.40 | 59.40 | % | 0 | 0 | 0.26 | 0.86 | 0.00 | -0.12 | 5/27/2025 2:59:02 PM EST | |||
| 425.00 | 49.10 | 57.20 | 53.40 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.85 | 0.00 | -0.11 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 430.00 | 45.70 | 52.40 | 46.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.83 | 0.00 | -0.13 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 435.00 | 41.00 | 46.20 | 42.20 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.81 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 440.00 | 37.00 | 42.00 | 39.80 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.78 | 0.01 | -0.14 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 445.00 | 34.50 | 39.90 | % | 0 | 0 | 0.26 | 0.75 | 0.01 | -0.14 | 5/27/2025 2:59:02 PM EST | |||
| 450.00 | 32.90 | 35.00 | % | 0 | 0 | 0.26 | 0.72 | 0.01 | -0.14 | 5/27/2025 2:59:02 PM EST | |||
| 455.00 | 25.30 | 30.70 | % | 0 | 0 | 0.25 | 0.68 | 0.01 | -0.15 | 5/27/2025 2:59:02 PM EST | |||
| 460.00 | 25.70 | 28.60 | % | 0 | 0 | 0.25 | 0.64 | 0.01 | -0.15 | 5/27/2025 2:59:02 PM EST | |||
| 465.00 | 22.20 | 25.40 | % | 0 | 0 | 0.25 | 0.60 | 0.01 | -0.15 | 5/27/2025 2:59:02 PM EST | |||
| 470.00 | 18.00 | 20.80 | 18.80 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.55 | 0.01 | -0.16 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 475.00 | 16.70 | 17.90 | 16.00 | +0.59 | +3.83% | 3 | 3 | 0.24 | 0.50 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 480.00 | 14.10 | 15.20 | 13.19 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.45 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 485.00 | 10.60 | 12.70 | 11.50 | +0.39 | +3.51% | 1 | 22 | 0.23 | 0.40 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 490.00 | 9.70 | 10.60 | 10.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.35 | 0.01 | -0.14 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 495.00 | 7.90 | 8.70 | 7.60 | -0.69 | -8.33% | 1 | 3 | 0.23 | 0.31 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 500.00 | 6.10 | 7.10 | 6.40 | +0.22 | +3.56% | 8 | 10 | 0.22 | 0.26 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 505.00 | 5.10 | 5.80 | 5.10 | -1.90 | -27.15% | 7 | 19 | 0.22 | 0.22 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 510.00 | 3.70 | 4.70 | 4.10 | -1.31 | -24.22% | 5 | 209 | 0.22 | 0.19 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 515.00 | 2.00 | 3.60 | 3.09 | 0.00 | 0.00% | 0 | 19 | 0.20 | 0.16 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 520.00 | 2.45 | 2.85 | 2.83 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.13 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 525.00 | 0.00 | 3.40 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.11 | 0.00 | -0.07 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 530.00 | 0.00 | 3.50 | 2.10 | 0.00 | 0.00% | 0 | 201 | 0.23 | 0.09 | 0.00 | -0.06 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 535.00 | 0.45 | 3.10 | % | 0 | 0 | 0.21 | 0.09 | 0.00 | -0.06 | 5/27/2025 2:59:02 PM EST | |||
| 540.00 | 0.00 | 2.00 | % | 0 | 0 | 0.25 | 0.06 | 0.00 | -0.05 | 5/27/2025 2:59:02 PM EST | |||
| 545.00 | 0.00 | 4.80 | % | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.04 | 5/27/2025 2:59:02 PM EST | |||
| 550.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.04 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 555.00 | 0.00 | 4.80 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 560.00 | 0.00 | 3.60 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 565.00 | 0.00 | 4.80 | % | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 570.00 | 0.00 | 4.80 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 575.00 | 0.00 | 4.80 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 580.00 | 0.00 | 4.80 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 3.00 | % | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 375.00 | 0.00 | 3.00 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 380.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 385.00 | 0.00 | 3.00 | % | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.05 | 5/27/2025 2:59:02 PM EST | |||
| 390.00 | 0.00 | 4.60 | % | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.04 | 5/27/2025 2:59:02 PM EST | |||
| 395.00 | 0.10 | 3.90 | % | 0 | 0 | 0.31 | -0.08 | 0.00 | -0.09 | 5/27/2025 2:59:02 PM EST | |||
| 400.00 | 0.70 | 5.20 | % | 0 | 0 | 0.31 | -0.09 | 0.00 | -0.09 | 5/27/2025 2:59:02 PM EST | |||
| 405.00 | 0.90 | 2.25 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.10 | 0.00 | -0.10 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 410.00 | 1.30 | 2.20 | % | 0 | 0 | 0.27 | -0.10 | 0.00 | -0.10 | 5/27/2025 2:59:02 PM EST | |||
| 415.00 | 1.40 | 5.90 | 1.61 | % | 1 | 0 | 0.31 | -0.11 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 2:59:02 PM EST | |
| 420.00 | 2.05 | 2.75 | % | 0 | 0 | 0.26 | -0.14 | 0.00 | -0.12 | 5/27/2025 2:59:02 PM EST | |||
| 425.00 | 2.25 | 7.60 | 1.90 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.15 | 0.00 | -0.11 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 430.00 | 2.55 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.17 | 0.00 | -0.13 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 435.00 | 3.70 | 4.70 | 5.77 | 0.00 | 0.00% | 0 | 18 | 0.26 | -0.19 | 0.01 | -0.13 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 440.00 | 4.00 | 5.90 | 5.47 | -1.43 | -20.73% | 1 | 31 | 0.24 | -0.22 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 445.00 | 5.90 | 7.10 | 6.20 | -1.63 | -20.82% | 1 | 217 | 0.25 | -0.25 | 0.01 | -0.14 | 5/27/2025 | 5/27/2025 2:59:02 PM EST |
| 450.00 | 6.40 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 8 | 0.25 | -0.28 | 0.01 | -0.14 | 5/19/2025 | 5/27/2025 2:59:02 PM EST |
| 455.00 | 7.60 | 9.40 | 11.53 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.32 | 0.01 | -0.15 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 460.00 | 9.60 | 13.00 | 11.00 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.36 | 0.01 | -0.15 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 465.00 | 11.60 | 15.20 | 13.27 | 0.00 | 0.00% | 0 | 221 | 0.25 | -0.40 | 0.01 | -0.15 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 470.00 | 12.50 | 15.30 | 16.20 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.45 | 0.01 | -0.16 | 5/23/2025 | 5/27/2025 2:59:02 PM EST |
| 475.00 | 15.10 | 18.30 | 18.20 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.50 | 0.01 | -0.16 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 480.00 | 16.90 | 22.80 | 20.10 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.55 | 0.01 | -0.15 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 485.00 | 20.80 | 25.80 | 24.20 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.60 | 0.01 | -0.15 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 490.00 | 21.90 | 27.70 | 25.50 | 0.00 | 0.00% | 0 | 7 | 0.22 | -0.65 | 0.01 | -0.14 | 5/22/2025 | 5/27/2025 2:59:02 PM EST |
| 495.00 | 25.80 | 29.20 | 29.40 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.69 | 0.01 | -0.13 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 500.00 | 28.40 | 34.00 | 32.90 | 0.00 | 0.00% | 0 | 4 | 0.20 | -0.74 | 0.01 | -0.12 | 5/21/2025 | 5/27/2025 2:59:02 PM EST |
| 505.00 | 32.70 | 36.70 | 34.00 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.78 | 0.01 | -0.11 | 5/20/2025 | 5/27/2025 2:59:02 PM EST |
| 510.00 | 36.90 | 42.90 | % | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.10 | 5/27/2025 2:59:02 PM EST | |||
| 515.00 | 41.20 | 46.60 | % | 0 | 0 | 0.22 | -0.84 | 0.01 | -0.09 | 5/27/2025 2:59:02 PM EST | |||
| 520.00 | 44.80 | 51.00 | % | 0 | 0 | 0.21 | -0.87 | 0.01 | -0.08 | 5/27/2025 2:59:02 PM EST | |||
| 525.00 | 50.40 | 55.60 | % | 0 | 0 | 0.32 | -0.89 | 0.00 | -0.07 | 5/27/2025 2:59:02 PM EST | |||
| 530.00 | 53.50 | 59.60 | % | 0 | 0 | 0.35 | -0.91 | 0.00 | -0.06 | 5/27/2025 2:59:02 PM EST | |||
| 535.00 | 58.70 | 65.30 | % | 0 | 0 | 0.36 | -0.91 | 0.00 | -0.06 | 5/27/2025 2:59:02 PM EST | |||
| 540.00 | 62.30 | 70.90 | % | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.05 | 5/27/2025 2:59:02 PM EST | |||
| 545.00 | 67.70 | 76.00 | % | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.04 | 5/27/2025 2:59:02 PM EST | |||
| 550.00 | 72.10 | 80.90 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 555.00 | 77.10 | 85.90 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 5/27/2025 2:59:02 PM EST | |||
| 560.00 | 82.40 | 91.00 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 565.00 | 87.50 | 96.00 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 5/27/2025 2:59:02 PM EST | |||
| 570.00 | 92.20 | 100.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 575.00 | 97.00 | 106.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST | |||
| 580.00 | 102.00 | 110.70 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/27/2025 2:59:02 PM EST |