Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $33.00 as of 2/21/2025 8:59:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.90 | 14.40 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 8.00 | 9.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 3.30 | 3.60 | 5.50 | 0.00 | 0.00% | 0 | 35 | 0.39 | 0.84 | 0.07 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 1.90 | 2.05 | 1.90 | -1.75 | -47.95% | 61 | 8 | 0.37 | 0.65 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 1.30 | 1.45 | 1.30 | -1.63 | -55.64% | 53 | 44 | 0.36 | 0.54 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 34.00 | 0.85 | 1.00 | 0.96 | -1.44 | -60.00% | 165 | 53 | 0.36 | 0.41 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 0.50 | 0.65 | 0.55 | -0.97 | -63.82% | 301 | 97 | 0.35 | 0.30 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 0.30 | 0.35 | 0.35 | -0.65 | -65.00% | 316 | 98 | 0.34 | 0.20 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 37.00 | 0.15 | 0.20 | 0.20 | -0.50 | -71.43% | 204 | 378 | 0.34 | 0.13 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 0.05 | 0.15 | 0.15 | -0.25 | -62.50% | 8 | 206 | 0.33 | 0.07 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 0.05 | 0.10 | 0.10 | -0.10 | -50.00% | 7 | 314 | 0.36 | 0.04 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 10 | 329 | 0.53 | 0.02 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 217 | 0.81 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4,465 | 0.51 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 310 | 0.92 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 82 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | -0.10 | -66.67% | 70 | 1,143 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 446 | 1.06 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 64 | 1.10 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 153 | 1.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | +0.01 | +25.00% | 3 | 32 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.05 | +0.02 | +66.67% | 1 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 0.30 | 0.35 | 0.34 | +0.04 | +13.34% | 6 | 52 | 0.39 | -0.16 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 0.80 | 0.90 | 0.85 | +0.60 | +240.00% | 642 | 101 | 0.37 | -0.35 | 0.11 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 1.20 | 1.35 | 1.35 | +0.89 | +193.48% | 46 | 52 | 0.37 | -0.46 | 0.12 | -0.03 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 34.00 | 1.75 | 1.90 | 1.93 | +1.22 | +171.84% | 14 | 819 | 0.36 | -0.59 | 0.12 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 2.40 | 2.55 | 2.43 | +1.33 | +120.91% | 28 | 226 | 0.35 | -0.70 | 0.11 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 3.10 | 3.30 | 2.50 | +1.00 | +66.67% | 2 | 259 | 0.33 | -0.80 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 37.00 | 3.90 | 4.20 | 3.23 | +0.88 | +37.45% | 6 | 69 | 0.39 | -0.87 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 4.90 | 5.20 | 4.91 | +1.81 | +58.39% | 15 | 117 | 0.45 | -0.93 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 5.80 | 6.10 | 4.35 | 0.00 | 0.00% | 0 | 217 | 0.68 | -0.96 | 0.03 | -0.01 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 6.70 | 7.10 | 4.53 | 0.00 | 0.00% | 0 | 51 | 0.49 | -0.98 | 0.02 | 0.00 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 41.00 | 7.60 | 8.10 | 5.55 | 0.00 | 0.00% | 0 | 42 | 0.54 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 42.00 | 8.70 | 9.10 | 8.10 | +1.20 | +17.40% | 2 | 110 | 0.59 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 43.00 | 9.50 | 10.10 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.70 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:57 PM EST |
| 44.00 | 10.60 | 11.10 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 11.60 | 12.30 | 4.50 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 46.00 | 12.40 | 13.40 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 47.00 | 13.60 | 14.10 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 48.00 | 14.60 | 15.20 | 9.90 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 3:59:57 PM EST |
| 49.00 | 15.60 | 16.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 50.00 | 16.40 | 17.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 21.60 | 22.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 60.00 | 26.40 | 27.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |