Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $25.02 as of 2/13/2026 6:43:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.50 | 13.40 | 12.45 | 9.00 | 0.00 | 0.00% | 0.96 | 0 | 6 | 3.90 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:49 PM EST |
| 14.00 | 10.60 | 12.40 | 11.50 | 8.51 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:49 PM EST |
| 15.00 | 9.50 | 11.10 | 10.30 | 7.18 | 0.00 | 0.00% | 0.69 | 0 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:49 PM EST |
| 16.00 | 8.50 | 10.10 | 9.30 | 5.20 | 0.00 | 0.00% | 0.58 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/13/2026 3:59:49 PM EST |
| 17.00 | 7.50 | 9.10 | 8.30 | % | 0.49 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 18.00 | 6.50 | 8.10 | 7.30 | 3.12 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.76 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:49 PM EST |
| 19.00 | 5.50 | 7.10 | 6.30 | 3.58 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.55 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:49 PM EST |
| 20.00 | 4.70 | 6.20 | 5.45 | 5.91 | 0.00 | 0.00% | 0.27 | 0 | 60 | 1.53 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:49 PM EST |
| 21.00 | 3.60 | 5.10 | 4.35 | 5.40 | 0.00 | 0.00% | 0.21 | 0 | 149 | 1.14 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 22.00 | 2.85 | 4.10 | 3.48 | 4.00 | 0.00 | 0.00% | 0.16 | 3 | 183 | 0.94 | 0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 23.00 | 2.75 | 3.10 | 2.93 | 2.60 | +0.44 | +20.37% | 0.13 | 59 | 850 | 0.74 | 0.97 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 24.00 | 1.95 | 3.30 | 2.63 | 2.05 | +0.67 | +48.56% | 0.11 | 9 | 794 | 0.55 | 0.89 | 0.11 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 25.00 | 0.90 | 1.40 | 1.15 | 1.19 | +0.24 | +25.27% | 0.05 | 5 | 886 | 0.60 | 0.74 | 0.20 | -0.04 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 26.00 | 0.55 | 0.65 | 0.60 | 0.57 | +0.14 | +32.56% | 0.02 | 16 | 649 | 0.43 | 0.50 | 0.25 | -0.05 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 27.00 | 0.20 | 0.25 | 0.23 | 0.18 | -0.02 | -10.00% | 0.01 | 52 | 1,531 | 0.42 | 0.27 | 0.21 | -0.04 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.53 | 0.12 | 0.12 | -0.02 | 2/12/2026 | 2/13/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.61 | 0.04 | 0.05 | -0.01 | 2/9/2026 | 2/13/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.63 | 0.01 | 0.02 | 0.00 | 2/6/2026 | 2/13/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.41 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.09 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.42 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 85 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 279 | 1.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.89 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 4,024 | 0.73 | -0.01 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.29 | -82.86% | 0.00 | 4 | 322 | 0.67 | -0.03 | 0.04 | -0.01 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 283 | 0.55 | -0.11 | 0.11 | -0.02 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 25.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 6 | 172 | 0.46 | -0.26 | 0.20 | -0.04 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 26.00 | 0.60 | 0.70 | 0.65 | 0.75 | -0.24 | -24.25% | 0.03 | 1 | 143 | 0.44 | -0.50 | 0.25 | -0.05 | 2/13/2026 | 2/13/2026 3:59:49 PM EST |
| 27.00 | 1.20 | 1.50 | 1.35 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.48 | -0.73 | 0.21 | -0.04 | 2/11/2026 | 2/13/2026 3:59:49 PM EST |
| 28.00 | 2.05 | 3.50 | 2.78 | % | 0.10 | 0 | 0 | 1.57 | -0.88 | 0.12 | -0.02 | 2/13/2026 3:59:49 PM EST | |||
| 29.00 | 2.80 | 4.40 | 3.60 | % | 0.12 | 0 | 0 | 1.72 | -0.96 | 0.05 | -0.01 | 2/13/2026 3:59:49 PM EST | |||
| 30.00 | 3.90 | 5.40 | 4.65 | % | 0.15 | 0 | 0 | 1.91 | -0.99 | 0.02 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 31.00 | 4.50 | 6.60 | 5.55 | % | 0.18 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 32.00 | 4.70 | 7.60 | 6.15 | % | 0.19 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST | |||
| 33.00 | 5.40 | 8.60 | 7.00 | % | 0.21 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:49 PM EST |