Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $21.98 as of 11/26/2025 8:43:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 6.90 | 10.10 | 8.50 | % | 0.61 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 15.00 | 5.20 | 9.10 | 7.15 | 7.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 5.20 | 6.90 | 6.05 | 5.66 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.08 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 4.40 | 5.60 | 5.00 | 8.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.89 | 0.99 | 0.02 | 0.00 | 10/1/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 3.60 | 4.60 | 4.10 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.76 | 0.92 | 0.07 | 0.00 | 11/7/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 2.70 | 3.90 | 3.30 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.75 | 0.82 | 0.08 | -0.01 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 2.55 | 2.90 | 2.73 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 111 | 0.56 | 0.72 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 1.90 | 2.30 | 2.10 | 1.80 | 0.00 | 0.00% | 0.10 | 0 | 344 | 0.54 | 0.61 | 0.10 | -0.01 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 22.00 | 1.45 | 1.65 | 1.55 | 1.50 | +0.10 | +7.15% | 0.07 | 27 | 386 | 0.53 | 0.50 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 23.00 | 1.00 | 1.15 | 1.08 | 1.15 | +0.15 | +15.00% | 0.05 | 8 | 702 | 0.51 | 0.41 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 24.00 | 0.65 | 1.20 | 0.93 | 0.80 | +0.15 | +23.08% | 0.04 | 14 | 342 | 0.54 | 0.32 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.10 | +22.23% | 0.02 | 31 | 785 | 0.49 | 0.25 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 26.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.10 | +40.00% | 0.01 | 6 | 194 | 0.50 | 0.19 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 27.00 | 0.10 | 0.35 | 0.23 | 0.20 | +0.10 | +100.00% | 0.01 | 5 | 356 | 0.47 | 0.14 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 28.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.59 | 0.10 | 0.04 | -0.01 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.84 | 0.07 | 0.03 | 0.00 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 718 | 0.79 | 0.05 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.95 | 0.03 | 0.02 | 0.00 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.00 | 0.02 | 0.01 | 0.00 | 10/10/2025 | 11/26/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.05 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 328 | 1.14 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,842 | 1.26 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 559 | 1.33 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/26/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 332 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 180 | 1.11 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.55 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 423 | 1.23 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.95 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 11/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 3:59:51 PM EST |
| 16.00 | 0.05 | 0.85 | 0.45 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.52 | -0.01 | 0.02 | 0.00 | 11/24/2025 | 11/26/2025 3:59:51 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.05 | -11.12% | 0.02 | 2 | 97 | 0.51 | -0.08 | 0.07 | 0.00 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 19.00 | 0.50 | 0.75 | 0.63 | 0.55 | -0.10 | -15.39% | 0.03 | 10 | 70 | 0.53 | -0.18 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.82 | -0.18 | -18.00% | 0.04 | 24 | 1,255 | 0.49 | -0.28 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 21.00 | 1.15 | 1.75 | 1.45 | 1.30 | -0.12 | -8.46% | 0.07 | 3 | 223 | 0.55 | -0.39 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 22.00 | 1.65 | 2.50 | 2.08 | 1.75 | -0.15 | -7.90% | 0.09 | 28 | 461 | 0.58 | -0.50 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 3:59:51 PM EST |
| 23.00 | 2.25 | 3.50 | 2.88 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 357 | 0.63 | -0.59 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:51 PM EST |
| 24.00 | 2.80 | 3.30 | 3.05 | 3.50 | 0.00 | 0.00% | 0.13 | 0 | 39 | 0.43 | -0.68 | 0.09 | -0.01 | 11/20/2025 | 11/26/2025 3:59:51 PM EST |
| 25.00 | 3.60 | 4.60 | 4.10 | 3.87 | 0.00 | 0.00% | 0.16 | 0 | 317 | 0.54 | -0.75 | 0.08 | -0.01 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 26.00 | 4.30 | 5.40 | 4.85 | 4.63 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.77 | -0.81 | 0.07 | -0.01 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 27.00 | 5.00 | 6.50 | 5.75 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 323 | 0.88 | -0.86 | 0.05 | -0.01 | 11/18/2025 | 11/26/2025 3:59:51 PM EST |
| 28.00 | 5.90 | 7.40 | 6.65 | 6.14 | 0.00 | 0.00% | 0.24 | 0 | 184 | 0.91 | -0.90 | 0.04 | -0.01 | 11/11/2025 | 11/26/2025 3:59:51 PM EST |
| 29.00 | 6.90 | 8.40 | 7.65 | 8.23 | 0.00 | 0.00% | 0.26 | 0 | 43 | 0.97 | -0.93 | 0.03 | 0.00 | 11/5/2025 | 11/26/2025 3:59:51 PM EST |
| 30.00 | 7.80 | 9.30 | 8.55 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 186 | 1.00 | -0.95 | 0.02 | 0.00 | 11/3/2025 | 11/26/2025 3:59:51 PM EST |
| 31.00 | 8.80 | 10.30 | 9.55 | 10.18 | 0.00 | 0.00% | 0.31 | 0 | 30 | 1.05 | -0.97 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 3:59:51 PM EST |
| 32.00 | 9.80 | 11.30 | 10.55 | 10.71 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.11 | -0.98 | 0.01 | 0.00 | 10/16/2025 | 11/26/2025 3:59:51 PM EST |
| 33.00 | 10.30 | 12.70 | 11.50 | 7.25 | 0.00 | 0.00% | 0.35 | 0 | 1,386 | 1.32 | -0.98 | 0.01 | 0.00 | 9/23/2025 | 11/26/2025 3:59:51 PM EST |
| 35.00 | 12.10 | 14.70 | 13.40 | 13.36 | 0.00 | 0.00% | 0.38 | 0 | 135 | 1.42 | -0.99 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 3:59:51 PM EST |
| 38.00 | 14.90 | 17.70 | 16.30 | 13.20 | 0.00 | 0.00% | 0.43 | 0 | 1,741 | 1.55 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 3:59:51 PM EST |
| 40.00 | 16.90 | 19.70 | 18.30 | 13.30 | 0.00 | 0.00% | 0.46 | 0 | 253 | 1.64 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:51 PM EST |
| 42.00 | 19.30 | 21.70 | 20.50 | 15.40 | 0.00 | 0.00% | 0.49 | 0 | 219 | 1.71 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 11/26/2025 3:59:51 PM EST |
| 45.00 | 22.00 | 25.00 | 23.50 | 7.12 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 11/26/2025 3:59:51 PM EST |
| 47.00 | 23.30 | 26.90 | 25.10 | 9.15 | 0.00 | 0.00% | 0.53 | 0 | 10 | 1.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 11/26/2025 3:59:51 PM EST |
| 50.00 | 27.00 | 30.00 | 28.50 | 28.35 | 0.00 | 0.00% | 0.57 | 0 | 6 | 2.10 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 3:59:51 PM EST |
| 55.00 | 31.90 | 34.90 | 33.40 | 16.10 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/26/2025 3:59:51 PM EST |
| 60.00 | 36.90 | 39.90 | 38.40 | 20.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 11/26/2025 3:59:51 PM EST |
| 65.00 | 41.90 | 44.80 | 43.35 | 28.13 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 11/26/2025 3:59:51 PM EST |