NOC · Option chain

NOC Option Chain

Every listed NOC strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$528.24

Call open interest

7,890

Put open interest

10,166

Put/call (volume)

0.36

428 contracts changed hands across these expirations — 314 calls against 114 puts. Calls outtraded puts 2.75 to one.

Sep 18, 202613 days

call OI 3,341 · put OI 3,099

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	124.20 / 133.00	—	—	400	—	0.00 / 0.60	—	107
—	114.30 / 123.00	—	—	410	—	0.00 / 5.30	—	198
—	109.20 / 118.00	—	—	415	—	0.00 / 5.50	—	53
—	104.20 / 111.40	—	—	420	—	0.00 / 3.40	—	78
—	99.20 / 107.90	—	—	425	—	0.00 / 5.30	—	30
—	94.40 / 101.20	—	—	430	—	0.00 / 5.50	—	115
—	91.60 / 96.30	—	—	435	—	0.00 / 4.10	—	12
—	84.40 / 93.10	—	—	440	—	0.00 / 3.20	—	108
—	79.30 / 87.70	—	—	445	—	0.00 / 1.00	—	78
—	75.00 / 82.40	—	1	450	—	0.00 / 3.40	—	158
—	70.00 / 76.30	—	—	455	—	0.00 / 7.00	—	18
—	65.00 / 73.50	—	—	460	—	0.00 / 3.80	—	89
—	60.00 / 68.40	—	—	465	—	0.00 / 5.60	—	31
—	55.30 / 61.40	—	—	470	—	0.00 / 6.90	—	47
—	50.90 / 57.80	—	1	475	0.54	0.20 / 0.60	5	49
—	45.00 / 51.60	—	—	480	0.53	0.00 / 1.10	2	90
—	40.50 / 46.80	—	—	485	—	0.00 / 7.20	—	116
—	35.30 / 43.60	—	—	490	—	0.00 / 5.70	—	65
—	32.20 / 39.00	—	—	495	—	0.00 / 3.00	—	184
30.00	27.60 / 34.00	1	18	500	2.17	1.80 / 2.50	6	320
—	24.00 / 29.20	—	3	505	2.45	2.10 / 3.20	2	11
—	19.70 / 25.60	—	23	510	3.77	0.60 / 5.90	8	71
—	16.70 / 21.90	—	5	515	—	2.10 / 7.80	—	55
—	13.00 / 17.90	—	93	520	7.30	5.20 / 8.70	4	128
11.98	11.10 / 14.90	11	140	525	8.40	4.30 / 10.50	5	52
9.73	8.90 / 12.70	92	75	530	11.52	7.70 / 12.00	10	92
8.30	5.20 / 11.50	8	66	535	13.50	11.70 / 15.40	2	48
5.76	4.90 / 6.60	14	165	540	—	14.20 / 19.30	—	152
4.40	3.50 / 5.60	4	69	545	—	18.20 / 23.00	—	88
3.59	0.95 / 3.80	4	117	550	26.28	21.40 / 27.40	2	73
2.80	1.80 / 2.85	2	117	555	31.86	26.50 / 32.40	1	122
1.91	1.50 / 2.80	24	118	560	33.00	30.80 / 36.90	1	97
—	0.65 / 1.65	—	119	565	—	35.60 / 41.90	—	42
1.09	0.20 / 1.75	7	106	570	40.38	40.10 / 46.30	1	48
0.72	0.35 / 1.00	1	88	575	49.35	45.00 / 51.30	1	17
0.55	0.40 / 0.80	9	159	580	54.91	49.40 / 55.20	5	47
—	0.00 / 2.70	—	182	585	—	54.90 / 61.30	—	4
0.57	0.05 / 0.70	1	199	590	—	59.20 / 64.90	—	1
—	0.00 / 1.50	—	38	595	—	64.70 / 70.70	—	—
0.19	0.15 / 0.45	23	541	600	—	68.50 / 75.40	—	—
—	0.00 / 3.20	—	86	605	—	74.20 / 81.30	—	—
0.07	0.05 / 0.50	20	116	610	—	79.90 / 86.30	—	—
0.11	0.00 / 0.35	5	51	615	—	84.90 / 91.30	—	—
—	0.00 / 1.55	—	153	620	—	88.50 / 94.30	—	—
—	0.00 / 3.20	—	229	625	—	93.00 / 101.50	—	—
—	0.00 / 3.00	—	29	630	—	97.50 / 106.00	—	—
—	0.00 / 4.00	—	9	635	—	104.70 / 111.30	—	—
0.02	0.00 / 0.50	1	91	640	—	109.70 / 115.90	—	3
—	0.00 / 3.60	—	6	645	—	113.50 / 121.30	—	—
—	0.00 / 0.80	—	55	650	—	117.50 / 124.70	—	—
—	0.00 / 4.50	—	4	655	—	122.50 / 129.70	—	—
—	0.00 / 4.30	—	69	660	—	129.20 / 136.30	—	2
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 274 · put OI 258

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	72.60 / 78.60	—	—	455	1.00	0.05 / 1.50	12	11
—	58.80 / 66.70	—	—	470	—	0.05 / 2.70	—	14
—	54.00 / 61.10	—	—	475	—	0.00 / 3.90	—	7
—	50.00 / 58.00	—	—	480	—	1.70 / 3.50	—	4
—	45.50 / 52.70	—	—	485	—	1.25 / 4.60	—	6
—	41.00 / 47.70	—	—	490	5.15	4.10 / 5.10	3	18
—	38.10 / 43.60	—	—	495	6.20	5.10 / 6.30	2	39
—	34.50 / 40.00	—	1	500	7.23	6.40 / 7.40	5	19
—	31.30 / 37.80	—	1	505	—	7.40 / 9.20	—	14
—	28.10 / 34.40	—	—	510	—	6.50 / 10.70	—	20
—	25.30 / 29.70	—	—	515	—	9.80 / 13.60	—	15
—	21.90 / 28.20	—	3	520	15.66	12.50 / 14.20	6	11
—	19.20 / 24.10	—	2	525	18.16	14.90 / 16.80	4	9
—	17.90 / 20.70	—	2	530	21.40	17.90 / 19.80	1	24
17.30	16.10 / 18.10	11	2	535	—	17.40 / 24.00	—	12
—	13.30 / 16.60	—	5	540	25.06	20.30 / 27.60	1	16
13.34	11.50 / 14.70	2	5	545	28.18	25.10 / 30.70	1	4
11.57	10.10 / 13.90	11	9	550	34.05	27.60 / 33.60	1	6
10.17	8.00 / 11.00	3	7	555	—	31.30 / 36.80	—	2
7.40	6.30 / 9.90	1	16	560	—	35.00 / 40.60	—	—
9.50	6.30 / 8.30	3	12	565	—	39.70 / 45.90	—	—
—	1.85 / 9.10	—	5	570	—	43.00 / 49.60	—	—
5.50	3.80 / 7.50	1	9	575	—	47.80 / 54.00	—	1
4.40	3.60 / 6.90	10	22	580	—	51.40 / 56.80	—	2
4.10	0.90 / 7.40	3	5	585	—	56.40 / 62.50	—	2
2.79	2.40 / 3.70	2	14	590	—	61.10 / 67.00	—	—
—	0.05 / 7.80	—	3	595	—	65.50 / 72.00	—	—
—	0.00 / 5.10	—	57	600	—	70.40 / 76.80	—	2
—	0.00 / 8.00	—	9	605	—	73.70 / 81.80	—	—
—	0.00 / 5.50	—	32	610	—	77.20 / 86.80	—	—
—	0.00 / 3.10	—	12	615	—	82.10 / 91.70	—	—
1.90	0.20 / 3.00	2	5	620	—	88.50 / 96.30	—	—
—	0.00 / 3.00	—	12	625	—	94.10 / 101.30	—	—
—	0.00 / 3.60	—	17	645	—	112.00 / 121.70	—	—
—	0.00 / 2.25	—	7	655	—	122.00 / 131.60	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 1,312 · put OI 1,549

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	129.00 / 135.80	—	11	400	—	0.00 / 7.60	—	57
—	120.00 / 127.80	—	—	410	—	0.00 / 7.80	—	78
—	110.00 / 117.10	—	—	420	—	0.45 / 3.60	—	86
—	100.10 / 108.90	—	2	430	—	0.00 / 8.30	—	70
—	91.00 / 99.40	—	2	440	—	0.60 / 4.00	—	23
—	82.40 / 88.10	—	2	450	—	3.60 / 6.30	—	128
—	78.80 / 84.60	—	—	455	4.63	1.55 / 7.90	1	1
—	74.20 / 80.70	—	2	460	5.27	1.05 / 9.50	1	22
—	66.40 / 71.50	—	2	470	6.46	5.70 / 7.70	3	127
—	57.00 / 65.10	—	53	480	—	4.10 / 11.80	—	42
—	51.30 / 56.90	—	3	490	12.49	10.10 / 12.20	1	55
—	44.00 / 49.40	—	7	500	14.09	13.30 / 18.10	3	315
—	41.20 / 46.60	—	2	505	—	13.60 / 18.30	—	—
—	37.70 / 42.10	—	—	510	—	15.50 / 20.90	—	1
—	34.20 / 40.50	—	—	515	21.70	18.00 / 21.60	1	2
—	31.60 / 38.00	—	192	520	—	21.00 / 23.00	—	112
—	29.00 / 34.90	—	5	525	—	20.00 / 29.00	—	2
—	26.60 / 32.30	—	4	530	—	23.00 / 31.00	—	—
—	26.30 / 29.50	—	8	535	—	28.40 / 31.40	—	—
24.40	24.50 / 26.40	2	44	540	—	29.60 / 33.50	—	147
—	16.50 / 25.80	—	2	550	—	34.40 / 42.70	—	—
—	15.20 / 23.00	—	3	555	—	39.30 / 45.00	—	—
—	15.20 / 18.30	—	205	560	45.50	41.50 / 46.90	1	181
—	10.50 / 16.00	—	2	575	—	52.40 / 58.60	—	1
12.00	9.70 / 12.50	1	46	580	—	56.70 / 63.10	—	35
—	6.00 / 14.90	—	4	585	—	60.90 / 65.90	—	—
9.40	8.00 / 11.60	1	—	590	—	64.00 / 70.90	—	—
—	4.50 / 12.70	—	2	595	—	68.00 / 73.80	—	—
—	6.40 / 7.90	—	231	600	—	71.00 / 80.00	—	41
—	2.00 / 11.20	—	3	605	—	75.10 / 84.00	—	—
—	0.80 / 9.40	—	5	615	—	84.60 / 93.00	—	—
—	1.70 / 5.40	—	57	620	—	88.90 / 96.10	—	1
—	0.65 / 8.70	—	94	625	—	93.10 / 102.00	—	20
—	0.55 / 7.70	—	48	630	—	98.00 / 107.00	—	—
—	0.10 / 8.50	—	21	635	—	103.00 / 111.50	—	2
—	2.15 / 6.60	—	94	640	—	107.00 / 116.70	—	—
—	0.00 / 8.20	—	17	645	—	112.00 / 121.70	—	—
—	0.00 / 2.50	—	15	650	—	117.00 / 126.70	—	—
—	0.00 / 7.00	—	7	655	—	123.80 / 131.30	—	—
2.05	0.05 / 2.00	5	117	660	—	128.50 / 136.30	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 1,032 · put OI 1,355

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	129.50 / 137.50	—	20	400	—	0.50 / 9.10	—	68
—	125.10 / 133.00	—	—	405	—	0.00 / 8.00	—	7
—	121.00 / 128.70	—	1	410	—	0.00 / 8.00	—	5
—	115.20 / 123.60	—	—	415	—	0.00 / 8.10	—	11
—	110.60 / 119.00	—	—	420	—	0.00 / 8.40	—	26
—	106.00 / 114.90	—	1	425	—	0.20 / 8.70	—	15
—	101.40 / 110.00	—	1	430	—	1.35 / 7.30	—	3
—	97.00 / 106.00	—	3	435	—	2.05 / 7.60	—	27
—	93.80 / 101.00	—	3	440	—	0.30 / 9.20	—	35
—	88.00 / 96.90	—	3	445	—	1.00 / 10.00	—	10
—	85.00 / 93.00	—	2	450	—	2.80 / 8.10	—	80
—	80.90 / 88.70	—	3	455	—	3.00 / 11.30	—	20
—	75.30 / 84.00	—	3	460	—	4.00 / 9.60	—	16
—	71.20 / 80.00	—	4	465	—	4.00 / 12.60	—	12
—	67.40 / 76.00	—	4	470	—	5.40 / 13.90	—	16
—	63.50 / 70.90	—	—	475	—	8.00 / 14.90	—	14
—	61.30 / 66.20	—	19	480	—	10.10 / 14.00	—	32
56.10	57.80 / 63.20	2	17	485	—	12.50 / 14.70	—	15
—	54.00 / 60.40	—	1	490	—	12.50 / 17.70	—	31
—	49.20 / 57.60	—	3	495	—	12.40 / 21.00	—	42
—	47.20 / 55.00	—	2	500	—	13.60 / 22.40	—	31
—	44.20 / 51.90	—	10	505	—	16.00 / 24.70	—	24
—	40.10 / 49.00	—	5	510	—	17.70 / 26.90	—	15
—	38.30 / 46.00	—	2	515	—	19.50 / 28.50	—	23
—	35.90 / 41.90	—	5	520	—	22.00 / 28.90	—	61
—	32.90 / 38.60	—	7	525	—	26.10 / 32.70	—	102
34.05	32.00 / 35.40	5	15	530	—	29.30 / 34.50	—	181
—	28.30 / 34.80	—	8	535	—	31.80 / 36.80	—	29
—	26.60 / 31.90	—	36	540	—	32.20 / 41.00	—	15
—	22.50 / 31.00	—	100	545	—	35.30 / 43.80	—	18
—	22.70 / 27.00	—	11	550	—	39.80 / 44.90	—	201
—	20.00 / 25.20	—	19	555	—	42.90 / 46.90	—	42
20.15	17.70 / 23.40	1	27	560	—	45.90 / 52.20	—	20
18.70	16.40 / 21.80	1	5	565	—	49.20 / 54.50	—	4
—	16.00 / 19.80	—	47	570	—	52.40 / 58.70	—	7
—	12.00 / 21.00	—	6	575	—	54.80 / 63.90	—	17
—	10.80 / 19.20	—	55	580	—	58.10 / 67.00	—	15
—	11.60 / 17.10	—	42	585	—	63.90 / 69.30	—	2
13.00	10.20 / 16.00	1	33	590	—	68.30 / 74.00	—	3
—	9.90 / 15.00	—	5	595	—	71.00 / 76.90	—	3
—	8.40 / 14.00	—	58	600	—	74.20 / 82.80	—	17
—	7.70 / 13.00	—	7	605	—	80.40 / 86.40	—	3
8.60	5.00 / 12.70	3	12	610	—	83.70 / 89.80	—	4
—	4.00 / 11.90	—	12	615	—	88.50 / 94.90	—	20
—	3.00 / 12.00	—	26	620	—	91.20 / 99.00	—	6
—	1.00 / 8.90	—	109	640	—	109.00 / 117.70	—	2
—	2.15 / 6.40	—	280	660	—	127.80 / 136.70	—	5
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 1,757 · put OI 3,622

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	130.50 / 139.00	—	30	400	—	0.00 / 2.95	—	367
—	121.30 / 129.90	—	2	410	—	0.45 / 6.20	—	66
—	112.10 / 121.00	—	8	420	—	1.70 / 4.90	—	40
—	103.30 / 111.80	—	21	430	—	4.00 / 5.20	—	45
—	95.00 / 103.80	—	20	440	—	2.80 / 7.20	—	43
—	86.30 / 95.50	—	23	450	—	6.50 / 8.10	—	119
—	78.30 / 87.10	—	11	460	—	6.00 / 10.60	—	152
—	71.00 / 79.00	—	28	470	—	8.80 / 14.60	—	45
—	65.10 / 69.90	—	12	480	—	10.80 / 17.10	—	64
—	58.00 / 63.40	—	86	490	—	16.10 / 17.60	—	131
—	53.00 / 57.10	—	84	500	21.10	19.90 / 22.90	5	330
—	46.60 / 50.40	—	223	510	—	22.60 / 25.10	—	23
42.60	41.00 / 45.10	1	38	520	29.86	28.10 / 29.50	2	170
—	33.10 / 39.40	—	24	530	—	32.10 / 34.40	—	1,521
—	31.80 / 36.20	—	27	540	—	38.00 / 43.00	—	34
—	27.30 / 30.60	—	92	550	46.00	43.30 / 48.10	3	87
25.10	23.50 / 26.10	7	34	560	—	49.40 / 55.00	—	27
—	19.80 / 23.40	—	51	570	—	55.60 / 61.00	—	35
—	14.10 / 23.00	—	187	580	—	61.00 / 69.60	—	25
—	12.80 / 20.00	—	42	590	—	70.00 / 75.00	—	16
13.83	12.60 / 15.00	1	157	600	—	78.00 / 83.00	—	55
—	8.60 / 15.70	—	35	610	—	86.00 / 91.00	—	30
10.50	8.00 / 10.50	7	187	620	—	94.60 / 99.30	—	37
—	5.80 / 10.30	—	229	640	—	111.40 / 118.00	—	102
—	0.50 / 9.50	—	106	660	—	129.00 / 136.20	—	58
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 174 · put OI 283

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	133.00 / 140.30	—	—	400	—	0.10 / 4.30	—	3
—	124.00 / 132.70	—	—	410	—	0.30 / 6.60	—	18
—	116.00 / 123.00	—	—	420	—	1.00 / 6.50	—	24
—	107.00 / 115.20	—	11	430	—	2.00 / 8.60	—	5
—	99.00 / 107.00	—	—	440	—	4.00 / 9.80	—	8
—	91.00 / 98.30	—	—	450	—	6.00 / 11.90	—	28
—	87.00 / 94.90	—	—	455	—	7.00 / 12.50	—	3
—	83.00 / 91.30	—	—	460	—	8.00 / 14.30	—	14
—	79.00 / 87.20	—	—	465	—	9.00 / 14.50	—	9
—	76.00 / 83.50	—	—	470	—	10.50 / 16.40	—	11
—	72.00 / 80.20	—	—	475	—	12.00 / 17.90	—	29
—	69.00 / 75.90	—	—	480	—	13.90 / 18.50	—	3
—	65.00 / 73.30	—	—	485	—	15.10 / 19.70	—	2
—	62.00 / 70.20	—	—	490	—	16.60 / 22.40	—	5
—	60.00 / 64.90	—	—	495	—	19.00 / 24.10	—	9
—	56.70 / 61.70	—	5	500	25.10	21.80 / 25.30	2	53
—	53.00 / 58.80	—	8	505	—	22.00 / 27.50	—	5
—	50.00 / 56.10	—	3	510	—	24.00 / 29.00	—	2
—	47.00 / 53.30	—	4	515	—	26.00 / 32.70	—	2
—	44.00 / 51.90	—	6	520	—	28.60 / 34.90	—	1
—	41.00 / 49.60	—	3	525	—	33.60 / 36.10	—	1
—	39.00 / 47.50	—	2	530	—	33.00 / 39.80	—	2
—	37.00 / 43.20	—	13	535	—	36.00 / 42.70	—	—
—	34.00 / 42.70	—	—	540	—	38.00 / 45.80	—	2
—	33.40 / 38.20	—	2	545	—	41.10 / 48.70	—	35
—	30.00 / 38.80	—	7	550	—	45.00 / 51.80	—	1
—	28.00 / 35.30	—	1	555	—	48.00 / 54.20	—	—
—	26.00 / 34.90	—	6	560	—	51.00 / 59.10	—	—
—	24.00 / 32.60	—	2	565	—	55.60 / 61.50	—	—
—	23.00 / 26.90	—	4	575	—	60.60 / 68.00	—	3
—	19.00 / 28.20	—	6	580	—	64.00 / 72.30	—	3
—	18.00 / 26.50	—	1	585	—	68.00 / 74.70	—	—
—	16.00 / 25.00	—	8	590	—	71.00 / 79.60	—	2
—	15.00 / 23.70	—	3	595	—	75.00 / 82.40	—	—
—	14.00 / 21.00	—	7	600	—	79.00 / 87.00	—	—
—	13.00 / 21.40	—	11	605	—	83.00 / 90.80	—	—
—	12.00 / 20.00	—	2	610	—	86.00 / 93.60	—	—
—	12.00 / 16.20	—	1	615	—	91.00 / 98.90	—	—
—	9.00 / 17.70	—	2	620	—	95.00 / 102.80	—	—
—	9.00 / 17.00	—	2	625	—	99.00 / 106.90	—	—
—	8.00 / 16.00	—	30	630	—	102.00 / 111.00	—	—
—	7.00 / 15.00	—	3	635	—	107.00 / 115.50	—	—
—	6.00 / 14.50	—	1	640	—	111.00 / 119.90	—	—
—	5.00 / 14.00	—	3	645	—	115.00 / 124.00	—	—
—	5.00 / 13.00	—	3	650	—	120.00 / 128.70	—	—
—	4.00 / 12.60	—	4	655	—	124.00 / 133.00	—	—
—	3.40 / 11.80	—	10	660	—	129.00 / 137.80	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on NOC

NOC options score NOC gamma walls NOC max pain NOC IV rank NOC put/call ratio NOC options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.