NOC Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 575.00 | 131.55 | 127.00 | 132.90 | 0.00 | 1 | 1 | 65.6% |
| 605.00 | 97.00 | 97.00 | 103.90 | 0.00 | 1 | 2 | 54.6% |
| 615.00 | 110.44 | 88.80 | 93.60 | 0.00 | 4 | 4 | 53.2% |
| 620.00 | 120.82 | 83.00 | 87.40 | 0.00 | 1 | 3 | 55.2% |
| 625.00 | 74.75 | 79.20 | 82.80 | 0.00 | 1 | 2 | 54.0% |
| 660.00 | 45.00 | 47.00 | 51.00 | 0.00 | 8 | 7 | 43.6% |
| 665.00 | 41.11 | 42.00 | 46.90 | 0.00 | 2 | 5 | 42.6% |
| 670.00 | 37.71 | 38.10 | 44.60 | 0.00 | 8 | 7 | 45.2% |
| 675.00 | 33.84 | 34.30 | 39.00 | 0.00 | 11 | 17 | 40.7% |
| 680.00 | 30.50 | 31.00 | 37.00 | 0.00 | 4 | 26 | 43.1% |
| 685.00 | 27.35 | 27.20 | 33.70 | 0.00 | 2 | 18 | 42.7% |
| 690.00 | 29.00 | 24.20 | 28.40 | 4.58 | 1 | 72 | 38.3% |
| 695.00 | 24.20 | 21.50 | 25.70 | 2.09 | 1 | 27 | 38.5% |
| 700.00 | 23.00 | 18.50 | 22.10 | 3.85 | 1 | 51 | 36.7% |
| 705.00 | 19.00 | 16.10 | 21.80 | 0.90 | 32 | 208 | 40.5% |
| 710.00 | 16.20 | 14.00 | 18.90 | 2.90 | 282 | 293 | 39.3% |
| 715.00 | 14.40 | 11.70 | 17.50 | 1.90 | 178 | 217 | 40.5% |
| 720.00 | 12.10 | 10.10 | 13.30 | 0.83 | 82 | 59 | 36.3% |
| 725.00 | 10.14 | 8.50 | 12.70 | 0.94 | 273 | 119 | 38.4% |
| 730.00 | 4.57 | 7.10 | 10.40 | 0.00 | 8 | 48 | 37.0% |
| 735.00 | 7.80 | 5.80 | 8.00 | 1.95 | 2 | 210 | 34.8% |
| 740.00 | 5.40 | 4.50 | 7.50 | 0.00 | 10 | 82 | 36.3% |
| 745.00 | 5.68 | 3.90 | 6.20 | 1.16 | 439 | 436 | 35.8% |
| 750.00 | 3.20 | 3.20 | 5.90 | -0.50 | 279 | 199 | 37.4% |
| 755.00 | 3.00 | 2.45 | 5.40 | 0.00 | 2 | 44 | 38.3% |
| 760.00 | 1.72 | 1.40 | 8.40 | 0.00 | 2 | 100 | 48.0% |
| 765.00 | 2.99 | 0.05 | 5.00 | 0.00 | 5 | 19 | 41.5% |
| 770.00 | 1.83 | 0.80 | 3.40 | 0.00 | 2 | 25 | 38.6% |
| 775.00 | 1.81 | 0.50 | 3.30 | 0.00 | 1 | 9 | 40.1% |
| 780.00 | 0.75 | 0.70 | 7.40 | 0.00 | 1 | 41 | 54.2% |
| 785.00 | 13.10 | 0.05 | 4.80 | 0.00 | 1 | 9 | 48.7% |
| 790.00 | 0.80 | 0.65 | 1.25 | -0.40 | 2 | 26 | 36.1% |
| 795.00 | 0.92 | 0.00 | 4.80 | 0.00 | 78 | 64 | 52.5% |
| 800.00 | 0.47 | 0.00 | 1.40 | 0.00 | 12 | 160 | 40.0% |
| 805.00 | 1.20 | 0.00 | 4.80 | 0.00 | 1 | 7 | 56.0% |
| 810.00 | 5.25 | 0.00 | 4.80 | 0.00 | 1 | 15 | 57.8% |
| 815.00 | 4.75 | 0.00 | 4.80 | 0.00 | 1 | 5 | 59.5% |
| 820.00 | 4.60 | 0.00 | 4.80 | 0.00 | 1 | 1 | 51.4% |
| 825.00 | 0.60 | 0.00 | 4.80 | 0.00 | 1 | 40 | 52.9% |
| 830.00 | 0.40 | 0.00 | 4.80 | 0.00 | 1 | 10 | 54.4% |
| 835.00 | 3.29 | 0.00 | 4.80 | 0.00 | 1 | 2 | 55.9% |
| 840.00 | 3.08 | 0.00 | 4.80 | 0.00 | 1 | 23 | 57.4% |
| 850.00 | 8.10 | 0.00 | 4.70 | 0.00 | 1 | 53 | 60.0% |
| 860.00 | 6.80 | 0.00 | 1.55 | 0.00 | 1 | 3 | 51.1% |
| 865.00 | 2.55 | 0.00 | 4.80 | 0.00 | 0 | 4 | 64.4% |
| 880.00 | 0.25 | 0.00 | 1.90 | 0.00 | 1 | 7 | 57.7% |
| 885.00 | 0.02 | 0.00 | 4.80 | 0.00 | 1 | 29 | 69.8% |
| 890.00 | 3.00 | 0.00 | 3.10 | 0.00 | 1 | 1 | 65.4% |
| 900.00 | 0.15 | 0.00 | 1.85 | 0.00 | 7 | 14 | 62.1% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 560.00 | 0.15 | 0.00 | 1.80 | -2.27 | 42 | 5 | 59.7% |
| 565.00 | 0.20 | 0.00 | 1.80 | -0.30 | 44 | 4 | 57.7% |
| 570.00 | 0.83 | 0.00 | 4.80 | 0.00 | 1 | 2 | 67.6% |
| 580.00 | 1.28 | 0.00 | 4.80 | 0.00 | 1 | 16 | 63.1% |
| 585.00 | 2.80 | 0.00 | 4.80 | 0.00 | 0 | 1 | 60.8% |
| 590.00 | 1.90 | 0.00 | 4.80 | 0.00 | 3 | 17 | 58.6% |
| 595.00 | 1.00 | 0.00 | 4.80 | 0.00 | 0 | 11 | 56.4% |
| 600.00 | 2.43 | 0.00 | 3.10 | 0.00 | 10 | 23 | 57.6% |
| 610.00 | 4.30 | 0.00 | 3.50 | 0.00 | 2 | 12 | 54.7% |
| 620.00 | 1.35 | 0.90 | 2.00 | -2.17 | 1 | 48 | 43.2% |
| 625.00 | 4.66 | 0.05 | 2.70 | 0.00 | 7 | 45 | 44.3% |
| 630.00 | 1.75 | 1.15 | 2.55 | -4.23 | 1 | 43 | 41.4% |
| 635.00 | 2.50 | 1.45 | 7.80 | -2.35 | 2 | 43 | 56.1% |
| 640.00 | 9.30 | 0.05 | 7.90 | 0.00 | 11 | 34 | 53.6% |
| 645.00 | 4.00 | 2.00 | 3.90 | 0.00 | 4 | 28 | 39.3% |
| 650.00 | 4.55 | 2.55 | 4.70 | 0.00 | 2 | 164 | 39.3% |
| 655.00 | 4.26 | 3.10 | 5.40 | -4.74 | 10 | 3 | 38.7% |
| 660.00 | 4.91 | 3.90 | 5.80 | -1.89 | 13 | 44 | 37.0% |
| 665.00 | 5.70 | 4.20 | 7.40 | -14.25 | 25 | 50 | 38.1% |
| 670.00 | 6.50 | 5.20 | 7.70 | -2.58 | 2 | 123 | 35.8% |
| 675.00 | 8.94 | 6.30 | 8.40 | 0.00 | 5 | 191 | 34.3% |
| 680.00 | 12.03 | 7.30 | 10.90 | 0.00 | 1 | 50 | 36.1% |
| 685.00 | 10.73 | 8.60 | 12.60 | -1.41 | 2 | 47 | 35.9% |
| 690.00 | 12.66 | 8.70 | 13.60 | -1.09 | 3 | 71 | 34.1% |
| 695.00 | 14.28 | 11.80 | 15.70 | -2.82 | 3 | 12 | 34.0% |
| 700.00 | 17.59 | 13.40 | 18.00 | -4.61 | 1 | 58 | 33.9% |
| 705.00 | 18.94 | 15.70 | 21.30 | -6.21 | 6 | 25 | 35.2% |
| 710.00 | 20.00 | 18.20 | 22.20 | -17.74 | 1 | 48 | 31.9% |
| 715.00 | 25.50 | 21.00 | 25.90 | 0.00 | 1 | 62 | 33.2% |
| 720.00 | 25.40 | 23.40 | 28.80 | -15.42 | 2 | 123 | 32.6% |
| 725.00 | 41.20 | 26.30 | 32.10 | 0.00 | 2 | 74 | 32.5% |
| 730.00 | 46.42 | 30.00 | 35.50 | 0.00 | 1 | 47 | 32.1% |
| 735.00 | 30.72 | 34.00 | 40.40 | 0.00 | 1 | 20 | 34.6% |
| 740.00 | 44.81 | 38.00 | 44.50 | 0.00 | 1 | 31 | 35.2% |
| 745.00 | 68.91 | 43.10 | 48.20 | 0.00 | 1 | 31 | 34.6% |
| 750.00 | 50.88 | 46.30 | 52.70 | -22.68 | 1 | 4 | 35.6% |
| 755.00 | 31.77 | 51.10 | 57.30 | 0.00 | 3 | 9 | 36.7% |
| 760.00 | 76.61 | 55.00 | 61.60 | 0.00 | 1 | 10 | 36.8% |
| 765.00 | 39.80 | 59.30 | 66.60 | 0.00 | 2 | 4 | 38.9% |
| 770.00 | 69.93 | 64.00 | 71.20 | 0.00 | 10 | 10 | 39.6% |
| 775.00 | 45.60 | 69.00 | 75.00 | 0.00 | 0 | 1 | 37.1% |
| 835.00 | 133.54 | 129.90 | 134.00 | 0.00 | 10 | 1 | 50.7% |
| 840.00 | 153.60 | 133.10 | 140.20 | 0.00 | 0 | 0 | 58.9% |
| 865.00 | 158.50 | 158.10 | 165.10 | 0.00 | 0 | 0 | 65.6% |
| 885.00 | 140.00 | 178.10 | 185.10 | 0.00 | 3 | 0 | 71.0% |
Sign up free to access Options Chain Data
Explore NOC options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.