Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $27.10 as of 4/10/2026 6:33:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.00 | 9.90 | 8.45 | 13.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:49 PM EST |
| 19.00 | 6.00 | 7.90 | 6.95 | 11.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 3:59:49 PM EST |
| 20.00 | 5.10 | 6.40 | 5.75 | 8.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:49 PM EST |
| 21.00 | 4.20 | 5.30 | 4.75 | % | 0.23 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 22.00 | 2.20 | 4.60 | 3.40 | % | 0.15 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 23.00 | 2.10 | 4.90 | 3.50 | % | 0.15 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 24.00 | 1.40 | 2.25 | 1.83 | 6.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:49 PM EST |
| 25.00 | 0.70 | 1.40 | 1.05 | 1.00 | +0.21 | +26.59% | 0.04 | 5 | 177 | 1.25 | 0.87 | 0.38 | -0.02 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 26.00 | 0.20 | 0.45 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 121 | 91 | 0.55 | 0.43 | 0.45 | -0.07 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 3 | 247 | 0.89 | 0.11 | 0.20 | -0.04 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 213 | 1.04 | 0.01 | 0.04 | -0.01 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 29.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.02 | -40.00% | 0.02 | 1 | 813 | 1.01 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,284 | 1.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 8 | 4,330 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 1,175 | 2.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 557 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.24 | -0.01 | -4.00% | 0.00 | 1 | 14 | 2.77 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.15 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.47 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.17 | -0.01 | -5.56% | 0.00 | 20 | 187 | 0.58 | -0.13 | 0.38 | -0.02 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 26.00 | 0.35 | 0.70 | 0.53 | 0.40 | -0.15 | -27.28% | 0.02 | 22 | 160 | 0.51 | -0.57 | 0.45 | -0.07 | 4/15/2026 | 4/15/2026 3:59:49 PM EST |
| 27.00 | 0.80 | 1.75 | 1.28 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 234 | 1.32 | -0.89 | 0.20 | -0.04 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 28.00 | 1.65 | 2.70 | 2.18 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 206 | 1.64 | -0.99 | 0.04 | -0.01 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 29.00 | 2.70 | 3.60 | 3.15 | 3.08 | 0.00 | 0.00% | 0.11 | 0 | 81 | 1.81 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 30.00 | 3.50 | 4.80 | 4.15 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:49 PM EST |
| 31.00 | 4.50 | 5.80 | 5.15 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:49 PM EST |
| 32.00 | 5.70 | 6.90 | 6.30 | % | 0.20 | 0 | 5 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 33.00 | 6.50 | 8.00 | 7.25 | % | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 34.00 | 7.50 | 9.00 | 8.25 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 35.00 | 8.50 | 10.00 | 9.25 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 36.00 | 9.50 | 11.00 | 10.25 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 37.00 | 10.20 | 12.30 | 11.25 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST | |||
| 38.00 | 11.10 | 13.30 | 12.20 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:49 PM EST |