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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 5.30 | 5.50 | % | 0 | 0 | 0.49 | 0.87 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 29.00 | 4.40 | 4.70 | % | 0 | 0 | 0.43 | 0.82 | 0.06 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 30.00 | 3.60 | 3.80 | 4.40 | % | 3 | 0 | 0.40 | 0.76 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 31.00 | 2.90 | 3.00 | % | 0 | 0 | 0.38 | 0.68 | 0.08 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 32.00 | 2.25 | 2.35 | % | 0 | 0 | 0.37 | 0.60 | 0.08 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 33.00 | 1.65 | 1.80 | 2.00 | % | 10 | 0 | 0.35 | 0.51 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 34.00 | 1.20 | 1.35 | 1.82 | % | 1 | 0 | 0.35 | 0.42 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 35.00 | 0.85 | 0.95 | 0.92 | % | 26 | 0 | 0.34 | 0.33 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 36.00 | 0.55 | 0.70 | 0.75 | % | 7 | 0 | 0.33 | 0.26 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 37.00 | 0.35 | 0.50 | % | 0 | 0 | 0.33 | 0.19 | 0.06 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.55 | % | 0 | 0 | 0.41 | 0.14 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 0.15 | 0.25 | % | 0 | 0 | 0.33 | 0.10 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.05 | 0.20 | 0.25 | % | 2 | 0 | 0.32 | 0.08 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 41.00 | 0.05 | 0.70 | 0.35 | % | 2 | 0 | 0.44 | 0.05 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 42.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 1.35 | % | 0 | 0 | 0.87 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.30 | 0.40 | 0.27 | % | 3 | 0 | 0.39 | -0.13 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 29.00 | 0.50 | 0.60 | 0.34 | % | 2 | 0 | 0.39 | -0.18 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 30.00 | 0.70 | 0.80 | % | 0 | 0 | 0.38 | -0.24 | 0.07 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 31.00 | 1.00 | 1.10 | % | 0 | 0 | 0.37 | -0.32 | 0.08 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 32.00 | 1.20 | 1.50 | % | 0 | 0 | 0.35 | -0.40 | 0.08 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 33.00 | 1.85 | 1.95 | 1.20 | % | 2 | 0 | 0.36 | -0.49 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 34.00 | 2.40 | 2.50 | 2.47 | % | 27 | 0 | 0.35 | -0.58 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 35.00 | 3.00 | 3.20 | 2.40 | % | 1 | 0 | 0.35 | -0.67 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 36.00 | 3.70 | 3.90 | % | 0 | 0 | 0.34 | -0.74 | 0.08 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 37.00 | 4.50 | 4.80 | % | 0 | 0 | 0.36 | -0.81 | 0.06 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 38.00 | 4.90 | 5.90 | % | 0 | 0 | 0.47 | -0.86 | 0.05 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 39.00 | 6.10 | 6.80 | % | 0 | 0 | 0.49 | -0.90 | 0.04 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 6.70 | 7.50 | % | 0 | 0 | 0.45 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 41.00 | 7.70 | 8.50 | 7.04 | % | 10 | 0 | 0.49 | -0.95 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 42.00 | 8.70 | 9.60 | 8.10 | % | 10 | 0 | 0.56 | -0.97 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST | |
| 43.00 | 9.60 | 10.60 | % | 0 | 0 | 0.60 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 44.00 | 10.50 | 11.40 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST |