Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $23.64 as of 10/10/2025 3:22:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.00 | 8.90 | 7.45 | 13.04 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:55 PM EST |
| 16.00 | 5.00 | 7.90 | 6.45 | % | 0.40 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 17.00 | 3.90 | 6.60 | 5.25 | % | 0.31 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 18.00 | 3.40 | 6.00 | 4.70 | % | 0.26 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 19.00 | 2.40 | 5.00 | 3.70 | % | 0.19 | 0 | 0 | 2.60 | 0.99 | 0.02 | -0.01 | 10/10/2025 2:58:55 PM EST | |||
| 20.00 | 0.95 | 3.80 | 2.38 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.03 | 0.94 | 0.07 | -0.02 | 9/26/2025 | 10/10/2025 2:58:55 PM EST |
| 21.00 | 1.00 | 2.20 | 1.60 | 1.60 | -2.40 | -60.00% | 0.08 | 2 | 1 | 1.13 | 0.82 | 0.15 | -0.04 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 22.00 | 0.70 | 0.90 | 0.80 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.55 | 0.61 | 0.24 | -0.05 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 23.00 | 0.30 | 0.65 | 0.48 | 0.47 | -0.68 | -59.13% | 0.02 | 1 | 36 | 0.54 | 0.38 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.54 | 0.22 | 0.16 | -0.04 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.20 | -57.15% | 0.00 | 2 | 510 | 0.61 | 0.14 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 6 | 594 | 0.86 | 0.06 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 27.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 682 | 1.14 | 0.02 | 0.03 | -0.01 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 28.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 625 | 0.98 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:55 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.08 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:58:55 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 10/10/2025 2:58:55 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:58:55 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:58:55 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 2:58:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 10/10/2025 2:58:55 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.42 | -0.01 | 0.02 | -0.01 | 9/22/2025 | 10/10/2025 2:58:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.75 | -0.06 | 0.07 | -0.02 | 10/8/2025 | 10/10/2025 2:58:55 PM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.19 | +0.09 | +90.00% | 0.01 | 3 | 33 | 0.57 | -0.18 | 0.15 | -0.04 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 22.00 | 0.55 | 0.70 | 0.63 | 0.50 | +0.38 | +316.67% | 0.03 | 6 | 195 | 0.53 | -0.39 | 0.24 | -0.05 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 23.00 | 1.15 | 1.25 | 1.20 | 0.95 | +0.65 | +216.67% | 0.05 | 9 | 266 | 0.52 | -0.62 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 24.00 | 1.65 | 2.10 | 1.88 | 1.06 | +0.19 | +21.84% | 0.08 | 7 | 250 | 0.50 | -0.78 | 0.16 | -0.04 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 25.00 | 2.80 | 3.00 | 2.90 | 2.60 | +1.03 | +65.61% | 0.12 | 1 | 259 | 0.75 | -0.86 | 0.11 | -0.04 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 26.00 | 3.80 | 4.00 | 3.90 | 2.99 | +0.74 | +32.89% | 0.15 | 2 | 2,310 | 1.00 | -0.94 | 0.06 | -0.02 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 27.00 | 3.50 | 5.00 | 4.25 | 4.60 | +1.30 | +39.40% | 0.16 | 1 | 88 | 1.16 | -0.98 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 2:58:55 PM EST |
| 28.00 | 4.20 | 6.10 | 5.15 | 4.25 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.31 | -0.98 | 0.02 | -0.01 | 10/9/2025 | 10/10/2025 2:58:55 PM EST |
| 29.00 | 5.30 | 7.00 | 6.15 | 2.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:58:55 PM EST |
| 30.00 | 5.80 | 8.00 | 6.90 | 5.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 2:58:55 PM EST |
| 31.00 | 7.20 | 9.00 | 8.10 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 32.00 | 7.90 | 10.00 | 8.95 | % | 0.28 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 33.00 | 10.10 | 11.00 | 10.55 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 34.00 | 10.10 | 12.10 | 11.10 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST | |||
| 35.00 | 10.90 | 13.20 | 12.05 | % | 0.34 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:58:55 PM EST |