Northrop Grumman Options

View Northrop Grumman (NOC) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.70

P/C Ratio (OI)

1.10

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

340.01060.0

340.0

1060.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price171.6Jun 30, 2026

Change

-0%

Bid218.1

Ask227.9

volume0

Intrest5

Strike

340

Last Price0.8Oct 19, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest13

Last Price160Oct 16, 2026

Change

-0%

Bid209

Ask218

volume0

Intrest19

Strike

350

Last Price0.42Oct 01, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest54

Last Price152.7Jun 30, 2026

Change

-0%

Bid199

Ask208

volume0

Intrest22

Strike

360

Last Price0.55Oct 07, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest63

Last Price143.5Jun 30, 2026

Change

-0%

Bid189

Ask198

volume0

Intrest6

Strike

370

Last Price0.15Oct 19, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest9

Last Price134.8Jun 30, 2026

Change

-0%

Bid179

Ask188.1

volume0

Intrest7

Strike

380

Last Price0.72Sep 30, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest171

Last Price-

Change

Bid174

Ask183.1

volume0

Intrest0

Strike

385

Last Price0.16Oct 19, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest16

Last Price123.6Jul 21, 2026

Change

-0%

Bid169

Ask178.1

volume0

Intrest4

Strike

390

Last Price0.25Oct 19, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest40

Last Price-

Change

Bid164

Ask173.1

volume0

Intrest0

Strike

395

Last Price0.57Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest25

Last Price89Oct 08, 2026

Change

-0%

Bid159

Ask168.2

volume0

Intrest12

Strike

400

Last Price0.18Oct 23, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest87

Last Price-

Change

Bid154

Ask163.2

volume0

Intrest0

Strike

405

Last Price0.5Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest25

Last Price-

Change

Bid149

Ask158.2

volume0

Intrest0

Strike

410

Last Price0.12Oct 27, 2026

Change

-0%

Bid-

Ask0.35

volume0

Intrest131

Last Price-

Change

Bid144

Ask153.2

volume0

Intrest0

Strike

415

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest38

Last Price-

Change

Bid139

Ask148.2

volume0

Intrest0

Strike

420

Last Price0.97Oct 23, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest69

Last Price-

Change

Bid135

Ask143

volume0

Intrest0

Strike

425

Last Price1.73Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest13

Last Price124.9Jul 06, 2026

Change

-0%

Bid129.3

Ask137.9

volume0

Intrest2

Strike

430

Last Price0.1Oct 29, 2026

Change

0.019.09%

Bid-

Ask0.4

volume8

Intrest143

Last Price71.8Oct 15, 2026

Change

-0%

Bid124.3

Ask133.3

volume0

Intrest2

Strike

435

Last Price0.05Oct 29, 2026

Change

0.1270.59%

Bid-

Ask1.85

volume11

Intrest124

Last Price98.7Oct 20, 2026

Change

-0%

Bid119.3

Ask128.4

volume0

Intrest3

Strike

440

Last Price0.25Oct 29, 2026

Change

0.7675.25%

Bid-

Ask0.45

volume8

Intrest54

Last Price-

Change

Bid114.5

Ask122.4

volume0

Intrest0

Strike

445

Last Price0.45Oct 21, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest40

Last Price89.1Oct 20, 2026

Change

-0%

Bid109.4

Ask118.2

volume0

Intrest3

Strike

450

Last Price0.1Oct 29, 2026

Change

1.3192.91%

Bid0.05

Ask0.3

volume16

Intrest241

Last Price-

Change

Bid104.6

Ask113.1

volume0

Intrest0

Strike

455

Last Price0.94Oct 26, 2026

Change

-0%

Bid0.05

Ask3.2

volume0

Intrest201

Last Price58.04Oct 16, 2026

Change

-0%

Bid99.8

Ask108.5

volume0

Intrest4

Strike

460

Last Price0.1Oct 29, 2026

Change

0.8289.13%

Bid-

Ask2.05

volume2

Intrest254

Last Price-

Change

Bid94.8

Ask103.3

volume0

Intrest0

Strike

465

Last Price0.3Oct 27, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest46

Last Price28.75Oct 12, 2026

Change

-0%

Bid89.8

Ask98.1

volume0

Intrest4

Strike

470

Last Price0.5Oct 27, 2026

Change

-0%

Bid0.05

Ask3.2

volume0

Intrest191

Last Price86.75Oct 26, 2026

Change

-0%

Bid84.8

Ask93.5

volume0

Intrest36

Strike

475

Last Price1.45Oct 29, 2026

Change

0.91168.52%

Bid-

Ask1.15

volume1

Intrest89

Last Price74.47Oct 27, 2026

Change

-0%

Bid80

Ask88.4

volume0

Intrest84

Strike

480

Last Price0.57Oct 29, 2026

Change

0.3336.67%

Bid-

Ask0.75

volume22

Intrest430

Last Price73.43Oct 27, 2026

Change

-0%

Bid75

Ask81.6

volume0

Intrest33

Strike

485

Last Price0.75Oct 27, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest15

Last Price72.56Oct 26, 2026

Change

-0%

Bid70.2

Ask76.8

volume0

Intrest30

Strike

490

Last Price0.7Oct 26, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest91

Last Price57.5Oct 20, 2026

Change

-0%

Bid65.3

Ask72.3

volume0

Intrest10

Strike

495

Last Price0.8Oct 29, 2026

Change

0.3932.77%

Bid-

Ask1.55

volume7

Intrest44

Last Price55.01Oct 28, 2026

Change

-0%

Bid62

Ask66.6

volume0

Intrest107

Strike

500

Last Price1Oct 29, 2026

Change

0.216.67%

Bid0.3

Ask1

volume1

Intrest399

Last Price57Oct 27, 2026

Change

-0%

Bid56

Ask64

volume0

Intrest23

Strike

505

Last Price1.95Oct 26, 2026

Change

-0%

Bid0.65

Ask2.9

volume0

Intrest340

Last Price56.99Oct 26, 2026

Change

-0%

Bid52.5

Ask57.3

volume0

Intrest263

Strike

510

Last Price1.25Oct 29, 2026

Change

1.7558.33%

Bid0.7

Ask1.85

volume3

Intrest179

Last Price53.87Oct 29, 2026

Change

0.671.26%

Bid46.5

Ask54.1

volume2

Intrest78

Strike

515

Last Price4.15Oct 28, 2026

Change

-0%

Bid1

Ask2.45

volume0

Intrest48

Last Price49.32Oct 29, 2026

Change

7.6518.36%

Bid43.1

Ask49.4

volume2

Intrest179

Strike

520

Last Price2.6Oct 29, 2026

Change

1.739.53%

Bid1.85

Ask3.1

volume24

Intrest180

Last Price41.5Oct 26, 2026

Change

-0%

Bid39.3

Ask43.8

volume0

Intrest96

Strike

525

Last Price3.74Oct 29, 2026

Change

0.8418.34%

Bid2

Ask5.9

volume20

Intrest48

Last Price37.15Oct 26, 2026

Change

-0%

Bid37.2

Ask40.4

volume0

Intrest82

Strike

530

Last Price4.6Oct 29, 2026

Change

0.4310.31%

Bid2.2

Ask7.1

volume1

Intrest37

Last Price34.25Oct 29, 2026

Change

0.351.03%

Bid30

Ask38

volume1

Intrest40

Strike

535

Last Price8.1Oct 28, 2026

Change

-0%

Bid1.95

Ask7

volume0

Intrest30

Last Price30.45Oct 29, 2026

Change

1.554.84%

Bid26.3

Ask34

volume1

Intrest142

Strike

540

Last Price5.52Oct 29, 2026

Change

4.4844.8%

Bid2.45

Ask10.8

volume12

Intrest186

Last Price27Oct 29, 2026

Change

1.645.73%

Bid23.7

Ask29.4

volume1

Intrest44

Strike

545

Last Price6.53Oct 29, 2026

Change

4.8742.72%

Bid7.1

Ask11.1

volume13

Intrest32

Last Price23.73Oct 29, 2026

Change

6.2335.6%

Bid20.5

Ask27.4

volume3

Intrest210

Strike

550

Last Price9.7Oct 29, 2026

Change

2.923.02%

Bid8.4

Ask13.2

volume4

Intrest34

Last Price23Oct 29, 2026

Change

853.33%

Bid17

Ask24.4

volume1

Intrest29

Strike

555

Last Price15.4Oct 28, 2026

Change

-0%

Bid10.6

Ask15.1

volume0

Intrest4

Last Price18.01Oct 29, 2026

Change

5.4443.28%

Bid16.7

Ask19.9

volume10

Intrest385

Strike

560

Last Price11.5Oct 29, 2026

Change

7.338.83%

Bid12.7

Ask14.6

volume2

Intrest167

Last Price14.6Oct 29, 2026

Change

4.4744.13%

Bid13.9

Ask17.4

volume3

Intrest36

Strike

565

Last Price15.8Oct 29, 2026

Change

0.53.07%

Bid15.2

Ask19.9

volume4

Intrest4

Last Price13.6Oct 29, 2026

Change

4.752.81%

Bid11.6

Ask14.2

volume20

Intrest227

Strike

570

Last Price16.4Oct 29, 2026

Change

3.316.75%

Bid14.2

Ask22.5

volume10

Intrest3

Last Price10.8Oct 29, 2026

Change

4.366.15%

Bid9.8

Ask11.3

volume16

Intrest118

Strike

575

Last Price21.4Oct 26, 2026

Change

-0%

Bid17.9

Ask25.5

volume0

Intrest14

Last Price9.57Oct 29, 2026

Change

3.5759.5%

Bid8

Ask10.8

volume21

Intrest128

Strike

580

Last Price34.44Aug 13, 2026

Change

-0%

Bid21.4

Ask28.8

volume0

Intrest0

Last Price4.5Oct 28, 2026

Change

-0%

Bid6.5

Ask10

volume0

Intrest32

Strike

585

Last Price-

Change

Bid25.4

Ask32.2

volume0

Intrest0

Last Price5.23Oct 29, 2026

Change

1.8856.12%

Bid4.8

Ask6

volume56

Intrest71

Strike

590

Last Price-

Change

Bid29.8

Ask35.2

volume0

Intrest0

Last Price3.4Oct 27, 2026

Change

-0%

Bid1.9

Ask6.7

volume0

Intrest28

Strike

595

Last Price-

Change

Bid33.2

Ask39.2

volume0

Intrest0

Last Price3.43Oct 29, 2026

Change

0.935.57%

Bid2.9

Ask4

volume7

Intrest476

Strike

600

Last Price83Sep 17, 2026

Change

-0%

Bid37.3

Ask42.3

volume0

Intrest0

Last Price2.87Oct 29, 2026

Change

1.3791.33%

Bid1.9

Ask3.2

volume1

Intrest43

Strike

605

Last Price-

Change

Bid41

Ask47.9

volume0

Intrest0

Last Price2.25Oct 29, 2026

Change

0.8965.44%

Bid1.3

Ask2.7

volume38

Intrest45

Strike

610

Last Price71.7Oct 20, 2026

Change

-0%

Bid44.4

Ask53

volume0

Intrest1

Last Price1.37Oct 28, 2026

Change

-0%

Bid0.25

Ask4.1

volume0

Intrest8

Strike

615

Last Price76.6Oct 20, 2026

Change

-0%

Bid49

Ask55

volume0

Intrest1

Last Price1.87Oct 27, 2026

Change

-0%

Bid0.2

Ask1.85

volume0

Intrest51

Strike

620

Last Price118.2Jun 30, 2026

Change

-0%

Bid55.2

Ask62

volume0

Intrest0

Last Price1.07Oct 29, 2026

Change

0.1718.89%

Bid0.15

Ask1.55

volume2

Intrest91

Strike

625

Last Price102.79Jul 20, 2026

Change

-0%

Bid60.7

Ask66.7

volume0

Intrest0

Last Price1.52Oct 27, 2026

Change

-0%

Bid0.05

Ask3.1

volume0

Intrest56

Strike

630

Last Price57.3Aug 19, 2026

Change

-0%

Bid65.4

Ask72.2

volume0

Intrest0

Last Price0.8Oct 29, 2026

Change

0.2120.79%

Bid-

Ask1.05

volume5

Intrest19

Strike

635

Last Price109.3Jul 20, 2026

Change

-0%

Bid68

Ask77.8

volume0

Intrest0

Last Price0.65Oct 29, 2026

Change

0.0814.04%

Bid0.2

Ask1.2

volume3

Intrest89

Strike

640

Last Price-

Change

Bid73.2

Ask82.4

volume0

Intrest0

Last Price0.66Oct 28, 2026

Change

-0%

Bid-

Ask3

volume0

Intrest17

Strike

645

Last Price68.3Aug 19, 2026

Change

-0%

Bid79.1

Ask87

volume0

Intrest0

Last Price0.58Oct 26, 2026

Change

-0%

Bid0.3

Ask3.4

volume0

Intrest61

Strike

650

Last Price112.6Jul 06, 2026

Change

-0%

Bid83

Ask92.8

volume0

Intrest0

Last Price10.7Aug 17, 2026

Change

-0%

Bid-

Ask4

volume0

Intrest7

Strike

655

Last Price-

Change

Bid88

Ask97.8

volume0

Intrest0

Last Price0.25Oct 21, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest132

Strike

660

Last Price-

Change

Bid93

Ask102.8

volume0

Intrest0

Last Price0.28Oct 21, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest39

Strike

665

Last Price50Apr 15, 2026

Change

-0%

Bid98.2

Ask107.9

volume0

Intrest0

Last Price0.05Oct 21, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest35

Strike

670

Last Price130.9Jul 14, 2026

Change

-0%

Bid103

Ask112.9

volume0

Intrest0

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask2.1

volume0

Intrest34

Strike

675

Last Price59.7Apr 10, 2026

Change

-0%

Bid108

Ask117.5

volume0

Intrest0

Last Price0.05Oct 23, 2026

Change

-0%

Bid-

Ask1.2

volume0

Intrest130

Strike

680

Last Price-

Change

Bid113

Ask122.9

volume0

Intrest0

Last Price0.98Oct 15, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest12

Strike

685

Last Price-

Change

Bid118

Ask127.9

volume0

Intrest0

Last Price0.14Oct 06, 2026

Change

-0%

Bid-

Ask3.6

volume0

Intrest70

Strike

690

Last Price-

Change

Bid123

Ask132.9

volume0

Intrest0

Last Price0.2Oct 01, 2026

Change

-0%

Bid-

Ask4.5

volume0

Intrest49

Strike

695

Last Price-

Change

Bid128

Ask137.9

volume0

Intrest0

Last Price1.6Oct 15, 2026

Change

-0%

Bid-

Ask1.5

volume0

Intrest42

Strike

700

Last Price-

Change

Bid133

Ask142.9

volume0

Intrest0

Last Price1.83Sep 23, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest9

Strike

705

Last Price-

Change

Bid138

Ask147.9

volume0

Intrest0

Last Price0.45Sep 04, 2026

Change

-0%

Bid-

Ask3.4

volume0

Intrest9

Strike

710

Last Price-

Change

Bid143

Ask152.5

volume0

Intrest0

Last Price0.3Sep 14, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest20

Strike

715

Last Price-

Change

Bid148

Ask157.9

volume0

Intrest0

Last Price1.09Sep 14, 2026

Change

-0%

Bid-

Ask4.2

volume0

Intrest12

Strike

720

Last Price-

Change

Bid153

Ask162.9

volume0

Intrest0

Last Price7.55May 20, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

725

Last Price-

Change

Bid158

Ask167.9

volume0

Intrest0

Last Price0.23Oct 16, 2026

Change

-0%

Bid-

Ask3.5

volume0

Intrest1

Strike

730

Last Price-

Change

Bid163

Ask172.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

735

Last Price-

Change

Bid168

Ask177.9

volume0

Intrest0

Last Price0.6Sep 04, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest8

Strike

740

Last Price-

Change

Bid173

Ask182.5

volume0

Intrest0

Last Price2.5Aug 10, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest17

Strike

745

Last Price-

Change

Bid178

Ask187.9

volume0

Intrest0

Last Price2Jul 28, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest4

Strike

750

Last Price-

Change

Bid183

Ask192.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

755

Last Price-

Change

Bid188

Ask197.9

volume0

Intrest0

Last Price3.83Jun 10, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest3

Strike

760

Last Price-

Change

Bid193

Ask202.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

765

Last Price-

Change

Bid198

Ask207.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.8

volume0

Intrest0

Strike

770

Last Price-

Change

Bid203

Ask212.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

775

Last Price-

Change

Bid208

Ask217.9

volume0

Intrest0

Last Price0.33Aug 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

780

Last Price-

Change

Bid213

Ask222.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

785

Last Price-

Change

Bid218

Ask227.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.6

volume0

Intrest0

Strike

790

Last Price-

Change

Bid223

Ask232.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

795

Last Price-

Change

Bid228

Ask237.9

volume0

Intrest0

Last Price0.05Jun 18, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

800

Last Price-

Change

Bid233

Ask242.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

805

Last Price-

Change

Bid238

Ask247.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

810

Last Price-

Change

Bid243

Ask252.9

volume0

Intrest0

Last Price1.93Jun 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

815

Last Price-

Change

Bid248

Ask257.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

820

Last Price-

Change

Bid253

Ask262.9

volume0

Intrest0

Last Price0.4Aug 24, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

825

Last Price-

Change

Bid258

Ask267.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

840

Last Price-

Change

Bid273

Ask282.5

volume0

Intrest0

Last Price20.6Mar 31, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest1

Strike

860

Last Price-

Change

Bid293

Ask302.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

880

Last Price-

Change

Bid313

Ask322.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

900

Last Price-

Change

Bid333

Ask342.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest0

Strike

920

Last Price-

Change

Bid353

Ask362.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest0

Strike

940

Last Price-

Change

Bid373

Ask382.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest0

Strike

960

Last Price-

Change

Bid393

Ask402.8

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest0

Strike

980

Last Price-

Change

Bid413

Ask422.9

volume0

Intrest0

Last Price8.9Apr 01, 2026

Change

-0%

Bid-

Ask5.1

volume0

Intrest1

Strike

1000

Last Price-

Change

Bid433

Ask442.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest0

Strike

1020

Last Price-

Change

Bid453

Ask462.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest0

Strike

1040

Last Price-

Change

Bid473

Ask482.9

volume0

Intrest0

Last Price-

Change

Bid-

Ask5.1

volume0

Intrest0

Strike

1060

Last Price-

Change

Bid493

Ask502.9

volume0

Intrest0

Northrop Grumman Corp オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Northrop Grumman Options