Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $22.13 as of 11/19/2025 9:12:55 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 | 8.60 | 7.75 | % | 0.55 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 15.00 | 5.90 | 7.60 | 6.75 | 9.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/19/2025 3:59:53 PM EST |
| 16.00 | 5.00 | 6.50 | 5.75 | % | 0.36 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 17.00 | 4.10 | 7.00 | 5.55 | 5.79 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.89 | 0.99 | 0.01 | -0.01 | 11/11/2025 | 11/19/2025 3:59:53 PM EST |
| 18.00 | 3.10 | 4.40 | 3.75 | 3.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.59 | 0.97 | 0.03 | -0.03 | 11/4/2025 | 11/19/2025 3:59:53 PM EST |
| 19.00 | 2.90 | 3.80 | 3.35 | 3.30 | 0.00 | 0.00% | 0.18 | 0 | 23 | 3.02 | 0.92 | 0.06 | -0.10 | 11/12/2025 | 11/19/2025 3:59:53 PM EST |
| 20.00 | 2.00 | 2.50 | 2.25 | 2.40 | 0.00 | 0.00% | 0.11 | 0 | 149 | 1.83 | 0.83 | 0.10 | -0.17 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 21.00 | 0.60 | 1.45 | 1.03 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 74 | 1.19 | 0.71 | 0.14 | -0.21 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 22.00 | 0.05 | 1.35 | 0.70 | 0.50 | -0.10 | -16.67% | 0.03 | 11 | 1,034 | 1.97 | 0.55 | 0.18 | -0.23 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 23.00 | 0.05 | 1.10 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 551 | 1.33 | 0.38 | 0.17 | -0.21 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 24.00 | 0.05 | 0.50 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,409 | 1.26 | 0.23 | 0.14 | -0.16 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 716 | 1.90 | 0.12 | 0.09 | -0.11 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 411 | 2.56 | 0.06 | 0.05 | -0.05 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 496 | 2.16 | 0.03 | 0.03 | -0.02 | 11/14/2025 | 11/19/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 520 | 3.73 | 0.01 | 0.01 | -0.01 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 234 | 4.04 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 789 | 3.15 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 352 | 3.15 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 5.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 96 | 4.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 189 | 4.49 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 6.42 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/19/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.50 | 0.25 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/19/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 11/19/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/19/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/19/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,016 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 11/19/2025 3:59:53 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.86 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 15 | 2.06 | -0.01 | 0.01 | -0.01 | 11/13/2025 | 11/19/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,909 | 2.51 | -0.03 | 0.03 | -0.03 | 11/7/2025 | 11/19/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.08 | +160.00% | 0.01 | 15 | 165 | 1.89 | -0.08 | 0.06 | -0.10 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 373 | 1.14 | -0.17 | 0.10 | -0.17 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 1,298 | 0.95 | -0.29 | 0.14 | -0.21 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.55 | +0.14 | +34.15% | 0.01 | 2 | 217 | 1.01 | -0.45 | 0.18 | -0.23 | 11/19/2025 | 11/19/2025 3:59:53 PM EST |
| 23.00 | 0.80 | 1.20 | 1.00 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 423 | 1.01 | -0.62 | 0.17 | -0.21 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 24.00 | 1.80 | 2.15 | 1.98 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 475 | 1.36 | -0.77 | 0.14 | -0.16 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 25.00 | 2.30 | 3.90 | 3.10 | 3.38 | 0.00 | 0.00% | 0.12 | 0 | 161 | 3.12 | -0.88 | 0.09 | -0.11 | 11/18/2025 | 11/19/2025 3:59:53 PM EST |
| 26.00 | 3.20 | 5.80 | 4.50 | 4.97 | 0.00 | 0.00% | 0.17 | 0 | 35 | 5.00 | -0.94 | 0.05 | -0.05 | 11/5/2025 | 11/19/2025 3:59:53 PM EST |
| 27.00 | 4.00 | 6.80 | 5.40 | 5.65 | 0.00 | 0.00% | 0.20 | 0 | 57 | 5.41 | -0.97 | 0.03 | -0.02 | 10/31/2025 | 11/19/2025 3:59:53 PM EST |
| 28.00 | 4.90 | 7.30 | 6.10 | 6.55 | 0.00 | 0.00% | 0.22 | 0 | 16 | 4.95 | -0.99 | 0.01 | -0.01 | 10/31/2025 | 11/19/2025 3:59:53 PM EST |
| 29.00 | 5.70 | 8.30 | 7.00 | 6.75 | 0.00 | 0.00% | 0.24 | 0 | 83 | 5.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 3:59:53 PM EST |
| 30.00 | 6.50 | 9.30 | 7.90 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 5.60 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 11/19/2025 3:59:53 PM EST |
| 31.00 | 8.10 | 10.20 | 9.15 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 38 | 5.72 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 11/19/2025 3:59:53 PM EST |
| 32.00 | 9.00 | 11.10 | 10.05 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 5.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 11/19/2025 3:59:53 PM EST |
| 33.00 | 9.90 | 12.30 | 11.10 | 8.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 3:59:53 PM EST |
| 34.00 | 10.90 | 13.50 | 12.20 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/19/2025 3:59:53 PM EST |
| 35.00 | 11.90 | 14.50 | 13.20 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 7.30 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 11/19/2025 3:59:53 PM EST |
| 37.00 | 13.90 | 16.50 | 15.20 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 7.77 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 11/19/2025 3:59:53 PM EST |
| 40.00 | 16.90 | 19.50 | 18.20 | 4.20 | 0.00 | 0.00% | 0.45 | 0 | 1 | 8.37 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 11/19/2025 3:59:53 PM EST |
| 42.00 | 19.10 | 21.50 | 20.30 | 5.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 11/19/2025 3:59:53 PM EST |
| 45.00 | 22.10 | 24.80 | 23.45 | 15.04 | 0.00 | 0.00% | 0.52 | 0 | 5 | 9.83 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 11/19/2025 3:59:53 PM EST |
| 47.00 | 24.10 | 26.80 | 25.45 | 19.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 11/19/2025 3:59:53 PM EST |
| 50.00 | 26.90 | 29.80 | 28.35 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 55.00 | 31.80 | 34.80 | 33.30 | % | 0.61 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:53 PM EST | |||
| 60.00 | 36.90 | 39.80 | 38.35 | 22.77 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 11/19/2025 3:59:53 PM EST |