Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $29.91 as of 3/31/2026 3:34:18 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 | 10.40 | 12.80 | 11.60 | 13.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 1:58:58 PM EST |
| 19.00 | 9.40 | 11.80 | 10.60 | 11.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 1:58:58 PM EST |
| 20.00 | 8.60 | 10.80 | 9.70 | 9.54 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 1:58:58 PM EST |
| 21.00 | 7.60 | 9.80 | 8.70 | % | 0.41 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 3/31/2026 1:58:58 PM EST | |||
| 22.00 | 5.70 | 8.80 | 7.25 | 6.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/31/2026 1:58:58 PM EST |
| 23.00 | 5.60 | 7.80 | 6.70 | 5.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.83 | 0.98 | 0.01 | -0.01 | 3/20/2026 | 3/31/2026 1:58:58 PM EST |
| 24.00 | 4.70 | 6.50 | 5.60 | 6.26 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.65 | 0.95 | 0.03 | -0.01 | 3/30/2026 | 3/31/2026 1:58:58 PM EST |
| 25.00 | 3.70 | 5.60 | 4.65 | 6.30 | 0.00 | 0.00% | 0.19 | 0 | 183 | 1.46 | 0.90 | 0.05 | -0.02 | 3/27/2026 | 3/31/2026 1:58:58 PM EST |
| 26.00 | 2.80 | 4.40 | 3.60 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 61 | 1.09 | 0.84 | 0.07 | -0.03 | 3/27/2026 | 3/31/2026 1:58:58 PM EST |
| 27.00 | 2.25 | 2.80 | 2.53 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.50 | 0.75 | 0.09 | -0.03 | 3/27/2026 | 3/31/2026 1:58:58 PM EST |
| 28.00 | 1.75 | 2.10 | 1.93 | 3.29 | 0.00 | 0.00% | 0.07 | 0 | 68 | 0.53 | 0.65 | 0.12 | -0.03 | 3/27/2026 | 3/31/2026 1:58:58 PM EST |
| 29.00 | 1.25 | 1.50 | 1.38 | 1.20 | -0.75 | -38.47% | 0.05 | 9 | 546 | 0.49 | 0.52 | 0.13 | -0.04 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 30.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.45 | -33.34% | 0.03 | 246 | 1,447 | 0.49 | 0.39 | 0.13 | -0.04 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 31.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.26 | -32.10% | 0.02 | 4,219 | 290 | 0.53 | 0.28 | 0.11 | -0.03 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.21 | -38.19% | 0.01 | 46 | 1,188 | 0.49 | 0.20 | 0.09 | -0.03 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 33.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 8 | 580 | 0.54 | 0.14 | 0.07 | -0.02 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 34.00 | 0.10 | 0.35 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.56 | 0.10 | 0.05 | -0.02 | 3/30/2026 | 3/31/2026 1:58:58 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.03 | -16.67% | 0.00 | 55 | 41 | 0.60 | 0.06 | 0.04 | -0.01 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.13 | -56.53% | 0.00 | 50 | 23 | 0.77 | 0.03 | 0.02 | -0.01 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 3/31/2026 1:58:58 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.36 | 0.01 | 0.01 | 0.00 | 3/31/2026 1:58:58 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 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:58:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:58:58 PM EST | |||
| 20.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/31/2026 1:58:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/31/2026 1:58:58 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 1.41 | -0.01 | 0.01 | 0.00 | 3/24/2026 | 3/31/2026 1:58:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.25 | -0.02 | 0.01 | -0.01 | 3/26/2026 | 3/31/2026 1:58:58 PM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 10 | 32 | 0.65 | -0.05 | 0.03 | -0.01 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 25.00 | 0.10 | 0.35 | 0.23 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.59 | -0.10 | 0.05 | -0.02 | 3/30/2026 | 3/31/2026 1:58:58 PM EST |
| 26.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.10 | +40.00% | 0.01 | 1 | 104 | 0.54 | -0.16 | 0.07 | -0.03 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 27.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.05 | +12.50% | 0.02 | 1 | 165 | 0.49 | -0.25 | 0.09 | -0.03 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 28.00 | 0.60 | 0.80 | 0.70 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.49 | -0.35 | 0.12 | -0.03 | 3/30/2026 | 3/31/2026 1:58:58 PM EST |
| 29.00 | 1.00 | 1.15 | 1.08 | 1.13 | +0.25 | +28.41% | 0.04 | 110 | 74 | 0.47 | -0.48 | 0.13 | -0.04 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 30.00 | 1.50 | 1.70 | 1.60 | 1.80 | +0.40 | +28.58% | 0.05 | 17 | 50 | 0.47 | -0.61 | 0.13 | -0.04 | 3/31/2026 | 3/31/2026 1:58:58 PM EST |
| 31.00 | 2.20 | 2.45 | 2.33 | 1.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.47 | -0.72 | 0.11 | -0.03 | 3/27/2026 | 3/31/2026 1:58:58 PM EST |
| 32.00 | 2.75 | 3.70 | 3.23 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.72 | -0.80 | 0.09 | -0.03 | 3/6/2026 | 3/31/2026 1:58:58 PM EST |
| 33.00 | 3.30 | 4.60 | 3.95 | % | 0.12 | 0 | 0 | 0.77 | -0.86 | 0.07 | -0.02 | 3/31/2026 1:58:58 PM EST | |||
| 34.00 | 4.00 | 5.50 | 4.75 | % | 0.14 | 0 | 0 | 0.82 | -0.90 | 0.05 | -0.02 | 3/31/2026 1:58:58 PM EST | |||
| 35.00 | 5.00 | 6.50 | 5.75 | % | 0.16 | 0 | 0 | 0.91 | -0.94 | 0.04 | -0.01 | 3/31/2026 1:58:58 PM EST | |||
| 36.00 | 5.20 | 7.60 | 6.40 | % | 0.18 | 0 | 0 | 1.05 | -0.97 | 0.02 | -0.01 | 3/31/2026 1:58:58 PM EST | |||
| 37.00 | 6.20 | 9.30 | 7.75 | % | 0.21 | 0 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 3/31/2026 1:58:58 PM EST | |||
| 38.00 | 7.10 | 9.50 | 8.30 | % | 0.22 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 3/31/2026 1:58:58 PM EST |