Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $24.10 as of 10/3/2025 3:12:09 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 | 10.60 | 13.10 | 11.85 | % | 0.85 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 15.00 | 9.30 | 12.10 | 10.70 | 9.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 10/3/2025 4:00:02 PM EST |
| 16.00 | 8.60 | 9.40 | 9.00 | % | 0.56 | 0 | 0 | 0.95 | 0.99 | 0.01 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 17.00 | 7.50 | 9.40 | 8.45 | % | 0.50 | 0 | 0 | 1.70 | 0.98 | 0.01 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 18.00 | 6.60 | 7.40 | 7.00 | 13.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.74 | 0.95 | 0.02 | -0.01 | 6/16/2025 | 10/3/2025 4:00:02 PM EST |
| 19.00 | 6.10 | 7.60 | 6.85 | 7.28 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.20 | 0.93 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 5.30 | 5.50 | 5.40 | 4.90 | 0.00 | 0.00% | 0.27 | 0 | 81 | 0.53 | 0.89 | 0.04 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 21.00 | 4.00 | 4.70 | 4.35 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.43 | 0.84 | 0.05 | -0.01 | 8/7/2025 | 10/3/2025 4:00:02 PM EST |
| 22.00 | 3.70 | 3.90 | 3.80 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.52 | 0.79 | 0.06 | -0.02 | 9/22/2025 | 10/3/2025 4:00:02 PM EST |
| 23.00 | 3.00 | 3.20 | 3.10 | 3.02 | +0.47 | +18.44% | 0.13 | 1 | 43 | 0.52 | 0.72 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 24.00 | 2.40 | 2.50 | 2.45 | 2.30 | +0.26 | +12.75% | 0.10 | 20 | 538 | 0.50 | 0.64 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 1.85 | 2.00 | 1.93 | 1.85 | +0.35 | +23.34% | 0.08 | 16 | 226 | 0.50 | 0.55 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 26.00 | 1.35 | 1.50 | 1.43 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 290 | 0.48 | 0.47 | 0.09 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 27.00 | 1.05 | 1.10 | 1.08 | 1.03 | +0.15 | +17.05% | 0.04 | 14 | 181 | 0.48 | 0.38 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 28.00 | 0.75 | 0.80 | 0.78 | 0.75 | +0.10 | +15.39% | 0.03 | 216 | 247 | 0.48 | 0.30 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 29.00 | 0.50 | 0.60 | 0.55 | 0.54 | -0.01 | -1.82% | 0.02 | 2 | 270 | 0.47 | 0.24 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.02 | +5.27% | 0.01 | 7 | 338 | 0.47 | 0.18 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 31.00 | 0.25 | 0.35 | 0.30 | 0.25 | +0.04 | +19.05% | 0.01 | 3 | 791 | 0.49 | 0.14 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.51 | 0.10 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.49 | 0.08 | 0.03 | -0.01 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.08 | -40.00% | 0.00 | 1 | 95 | 0.53 | 0.05 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.49 | 0.04 | 0.02 | 0.00 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.97 | 0.02 | 0.01 | 0.00 | 9/23/2025 | 10/3/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.09 | 0.01 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 4:00:02 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/3/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/3/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,014 | 1.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 10/3/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.64 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 10/3/2025 4:00:02 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 10/3/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.24 | -0.01 | 0.01 | 0.00 | 8/25/2025 | 10/3/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.12 | -0.02 | 0.01 | -0.01 | 9/5/2025 | 10/3/2025 4:00:02 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.57 | -0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.52 | -0.07 | 0.03 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.06 | -17.65% | 0.01 | 2 | 67 | 0.55 | -0.11 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 21.00 | 0.35 | 0.50 | 0.43 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 925 | 0.53 | -0.16 | 0.05 | -0.01 | 10/1/2025 | 10/3/2025 4:00:02 PM EST |
| 22.00 | 0.55 | 0.70 | 0.63 | 0.68 | -0.02 | -2.86% | 0.03 | 2 | 95 | 0.52 | -0.21 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 23.00 | 0.85 | 0.95 | 0.90 | 1.00 | -0.15 | -13.05% | 0.04 | 2 | 372 | 0.51 | -0.28 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 24.00 | 1.25 | 1.35 | 1.30 | 1.38 | -0.22 | -13.75% | 0.05 | 4 | 464 | 0.51 | -0.36 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 25.00 | 1.70 | 1.85 | 1.78 | 1.80 | -0.44 | -19.65% | 0.07 | 4 | 174 | 0.51 | -0.45 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 4:00:02 PM EST |
| 26.00 | 2.20 | 2.35 | 2.28 | 2.74 | 0.00 | 0.00% | 0.09 | 0 | 169 | 0.49 | -0.53 | 0.09 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 27.00 | 2.85 | 3.00 | 2.93 | 3.40 | 0.00 | 0.00% | 0.11 | 0 | 206 | 0.49 | -0.62 | 0.09 | -0.02 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 28.00 | 3.50 | 3.70 | 3.60 | 3.05 | 0.00 | 0.00% | 0.13 | 0 | 182 | 0.48 | -0.70 | 0.08 | -0.02 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 29.00 | 4.30 | 4.50 | 4.40 | 3.23 | 0.00 | 0.00% | 0.15 | 0 | 147 | 0.48 | -0.76 | 0.07 | -0.01 | 9/29/2025 | 10/3/2025 4:00:02 PM EST |
| 30.00 | 5.10 | 5.30 | 5.20 | 5.30 | 0.00 | 0.00% | 0.17 | 0 | 49 | 0.46 | -0.82 | 0.06 | -0.01 | 9/16/2025 | 10/3/2025 4:00:02 PM EST |
| 31.00 | 6.00 | 6.20 | 6.10 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 86 | 0.45 | -0.86 | 0.05 | -0.01 | 7/24/2025 | 10/3/2025 4:00:02 PM EST |
| 32.00 | 7.00 | 7.20 | 7.10 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 100 | 0.55 | -0.90 | 0.04 | -0.01 | 7/10/2025 | 10/3/2025 4:00:02 PM EST |
| 33.00 | 7.90 | 8.10 | 8.00 | 8.10 | 0.00 | 0.00% | 0.24 | 0 | 689 | 0.53 | -0.92 | 0.03 | -0.01 | 9/30/2025 | 10/3/2025 4:00:02 PM EST |
| 34.00 | 8.20 | 9.50 | 8.85 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.21 | -0.95 | 0.02 | -0.01 | 7/8/2025 | 10/3/2025 4:00:02 PM EST |
| 35.00 | 9.80 | 10.80 | 10.30 | 6.40 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.96 | -0.96 | 0.02 | 0.00 | 7/28/2025 | 10/3/2025 4:00:02 PM EST |
| 37.00 | 10.90 | 13.50 | 12.20 | 5.20 | 0.00 | 0.00% | 0.33 | 0 | 7 | 1.30 | -0.98 | 0.01 | 0.00 | 2/7/2025 | 10/3/2025 4:00:02 PM EST |
| 40.00 | 14.60 | 16.80 | 15.70 | 4.20 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.54 | -0.99 | 0.00 | 0.00 | 1/21/2025 | 10/3/2025 4:00:02 PM EST |
| 42.00 | 16.10 | 18.80 | 17.45 | 5.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 10/3/2025 4:00:02 PM EST |
| 45.00 | 19.40 | 21.80 | 20.60 | 15.04 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.74 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 10/3/2025 4:00:02 PM EST |
| 47.00 | 21.10 | 24.10 | 22.60 | 19.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 10/3/2025 4:00:02 PM EST |
| 50.00 | 24.40 | 27.10 | 25.75 | % | 0.52 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 55.00 | 29.60 | 32.10 | 30.85 | % | 0.56 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 60.00 | 34.70 | 37.10 | 35.90 | 22.77 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 10/3/2025 4:00:02 PM EST |