Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $27.43 as of 3/18/2026 11:34:20 AM 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 | 13.40 | 15.70 | 14.55 | 14.30 | 0.00 | 0.00% | 1.12 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 11:58:43 AM EST |
| 14.00 | 12.40 | 14.70 | 13.55 | 14.70 | 0.00 | 0.00% | 0.97 | 0 | 6 | 9.34 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/18/2026 11:58:43 AM EST |
| 15.00 | 11.40 | 13.70 | 12.55 | 11.84 | 0.00 | 0.00% | 0.84 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/18/2026 11:58:43 AM EST |
| 16.00 | 10.40 | 12.70 | 11.55 | % | 0.72 | 0 | 0 | 9.71 | 1.00 | 0.00 | 0.00 | 3/18/2026 11:58:43 AM EST | |||
| 17.00 | 9.20 | 11.70 | 10.45 | 8.93 | 0.00 | 0.00% | 0.61 | 0 | 9 | 7.24 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/18/2026 11:58:43 AM EST |
| 18.00 | 8.20 | 10.70 | 9.45 | 9.80 | 0.00 | 0.00% | 0.52 | 0 | 20 | 6.62 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/18/2026 11:58:43 AM EST |
| 19.00 | 7.20 | 9.70 | 8.45 | 8.20 | 0.00 | 0.00% | 0.44 | 0 | 7 | 6.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 11:58:43 AM EST |
| 20.00 | 6.20 | 8.70 | 7.45 | 6.70 | 0.00 | 0.00% | 0.37 | 0 | 12 | 5.46 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/18/2026 11:58:43 AM EST |
| 21.00 | 5.20 | 7.40 | 6.30 | 7.50 | 0.00 | 0.00% | 0.30 | 0 | 79 | 4.37 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 11:58:43 AM EST |
| 22.00 | 4.10 | 6.70 | 5.40 | 5.65 | +0.22 | +4.06% | 0.25 | 1 | 142 | 4.38 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 11:58:43 AM EST |
| 23.00 | 3.10 | 5.20 | 4.15 | 4.50 | 0.00 | 0.00% | 0.18 | 0 | 195 | 3.05 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 11:58:43 AM EST |
| 24.00 | 3.30 | 3.60 | 3.45 | 3.72 | 0.00 | 0.00% | 0.14 | 0 | 487 | 1.48 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 11:58:43 AM EST |
| 25.00 | 2.30 | 2.90 | 2.60 | 2.60 | -0.10 | -3.71% | 0.10 | 2 | 619 | 1.99 | 0.98 | 0.04 | -0.01 | 3/18/2026 | 3/18/2026 11:58:43 AM EST |
| 26.00 | 1.30 | 1.85 | 1.58 | 1.20 | -0.44 | -26.83% | 0.06 | 1 | 841 | 1.19 | 0.89 | 0.16 | -0.06 | 3/18/2026 | 3/18/2026 11:58:43 AM EST |
| 27.00 | 0.70 | 0.80 | 0.75 | 0.60 | -0.47 | -43.93% | 0.03 | 1 | 578 | 0.52 | 0.66 | 0.32 | -0.10 | 3/18/2026 | 3/18/2026 11:58:43 AM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.41 | +0.03 | +7.90% | 0.01 | 6 | 1,084 | 0.52 | 0.32 | 0.32 | -0.09 | 3/18/2026 | 3/18/2026 11:58:43 AM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 1,164 | 0.59 | 0.09 | 0.14 | -0.04 | 3/18/2026 | 3/18/2026 11:58:43 AM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.05 | -83.34% | 0.00 | 7 | 5,178 | 1.14 | 0.01 | 0.03 | 0.00 | 3/18/2026 | 3/18/2026 11:58:43 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 198 | 2.30 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 11:58:43 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 11:58:43 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/18/2026 11:58:43 AM EST |
| 34.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 3.44 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 11:58:43 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 11:58:43 AM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.93 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 3/18/2026 11:58:43 AM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/18/2026 11:58:43 AM 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 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 11:58:43 AM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 3/18/2026 11:58:43 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 3/18/2026 11:58:43 AM EST |
| 16.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 41 | 5.42 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/18/2026 11:58:43 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 103 | 3.18 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/18/2026 11:58:43 AM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 188 | 4.12 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/18/2026 11:58:43 AM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 134 | 4.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/18/2026 11:58:43 AM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 322 | 4.07 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 11:58:43 AM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 514 | 2.59 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/18/2026 11:58:43 AM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.89 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/18/2026 11:58:43 AM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.55 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 11:58:43 AM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 206 | 2.56 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 11:58:43 AM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 508 | 1.09 | -0.02 | 0.04 | -0.01 | 3/17/2026 | 3/18/2026 11:58:43 AM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 384 | 0.60 | -0.11 | 0.16 | -0.06 | 3/18/2026 | 3/18/2026 11:58:43 AM EST |
| 27.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.03 | -12.00% | 0.01 | 41 | 482 | 0.53 | -0.34 | 0.32 | -0.10 | 3/18/2026 | 3/18/2026 11:58:43 AM EST |
| 28.00 | 0.70 | 0.85 | 0.78 | 0.87 | +0.02 | +2.36% | 0.03 | 1 | 289 | 0.59 | -0.68 | 0.32 | -0.09 | 3/18/2026 | 3/18/2026 11:58:43 AM EST |
| 29.00 | 1.40 | 2.20 | 1.80 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 113 | 1.45 | -0.91 | 0.14 | -0.04 | 3/17/2026 | 3/18/2026 11:58:43 AM EST |
| 30.00 | 1.80 | 3.90 | 2.85 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 25 | 2.72 | -0.99 | 0.03 | 0.00 | 3/13/2026 | 3/18/2026 11:58:43 AM EST |
| 31.00 | 2.80 | 4.80 | 3.80 | % | 0.12 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/18/2026 11:58:43 AM EST | |||
| 32.00 | 3.60 | 5.80 | 4.70 | 3.40 | 0.00 | 0.00% | 0.15 | 0 | 8 | 3.40 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/18/2026 11:58:43 AM EST |
| 33.00 | 4.60 | 6.90 | 5.75 | 12.03 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/18/2026 11:58:43 AM EST |
| 34.00 | 5.50 | 7.60 | 6.55 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/18/2026 11:58:43 AM EST |
| 35.00 | 6.50 | 8.60 | 7.55 | % | 0.22 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/18/2026 11:58:43 AM EST | |||
| 36.00 | 7.50 | 9.60 | 8.55 | % | 0.24 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/18/2026 11:58:43 AM EST | |||
| 40.00 | 11.30 | 13.60 | 12.45 | 11.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/18/2026 11:58:43 AM EST |