Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $30.41 as of 3/26/2026 9:42:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 15.80 | 19.30 | 17.55 | % | 1.35 | 0 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 14.00 | 15.10 | 18.30 | 16.70 | % | 1.19 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 15.00 | 13.80 | 17.30 | 15.55 | % | 1.04 | 0 | 5 | 2.37 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 16.00 | 13.10 | 16.30 | 14.70 | % | 0.92 | 0 | 39 | 2.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 17.00 | 12.10 | 15.30 | 13.70 | % | 0.81 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 18.00 | 11.10 | 14.30 | 12.70 | % | 0.71 | 0 | 20 | 1.90 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 19.00 | 10.10 | 13.30 | 11.70 | % | 0.62 | 0 | 28 | 1.76 | 0.98 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 20.00 | 9.10 | 11.70 | 10.40 | % | 0.52 | 0 | 240 | 1.63 | 0.97 | 0.02 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 21.00 | 8.30 | 11.20 | 9.75 | 8.80 | % | 0.46 | 1 | 23 | 1.47 | 0.97 | 0.02 | 0.00 | 3/26/2026 | 3/26/2026 3:59:48 PM EST | |
| 22.00 | 7.30 | 8.80 | 8.05 | 7.35 | 0.00 | 0.00% | 0.37 | 0 | 118 | 0.81 | 0.97 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 23.00 | 7.30 | 7.70 | 7.50 | 7.45 | +0.91 | +13.92% | 0.33 | 16 | 136 | 0.67 | 0.91 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 24.00 | 5.30 | 6.90 | 6.10 | % | 0.25 | 0 | 712 | 0.69 | 0.87 | 0.03 | -0.01 | 3/26/2026 3:59:48 PM EST | |||
| 25.00 | 5.20 | 6.00 | 5.60 | 5.70 | +1.07 | +23.11% | 0.22 | 70 | 462 | 0.64 | 0.84 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 26.00 | 4.50 | 5.20 | 4.85 | 4.42 | +0.42 | +10.50% | 0.19 | 15 | 790 | 0.51 | 0.80 | 0.05 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 27.00 | 3.90 | 4.40 | 4.15 | 4.10 | +1.00 | +32.26% | 0.15 | 112 | 465 | 0.55 | 0.75 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 28.00 | 3.20 | 3.80 | 3.50 | 3.40 | +0.59 | +21.00% | 0.12 | 29 | 818 | 0.55 | 0.68 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 29.00 | 2.60 | 3.20 | 2.90 | 2.80 | +0.60 | +27.28% | 0.10 | 11 | 90 | 0.54 | 0.61 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 30.00 | 2.05 | 2.65 | 2.35 | 2.20 | +0.40 | +22.23% | 0.08 | 181 | 262 | 0.53 | 0.54 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 31.00 | 1.60 | 2.10 | 1.85 | 1.65 | +0.17 | +11.49% | 0.06 | 173 | 244 | 0.52 | 0.46 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 32.00 | 1.05 | 1.55 | 1.30 | 1.40 | +0.45 | +47.37% | 0.04 | 34 | 325 | 0.47 | 0.39 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 33.00 | 0.95 | 1.45 | 1.20 | 1.05 | +0.32 | +43.84% | 0.04 | 11 | 316 | 0.52 | 0.33 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 34.00 | 0.75 | 1.90 | 1.33 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.48 | 0.28 | 0.06 | -0.02 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 35.00 | 0.50 | 0.85 | 0.68 | 0.65 | +0.20 | +44.45% | 0.02 | 5 | 815 | 0.50 | 0.24 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 36.00 | 0.35 | 0.75 | 0.55 | % | 0.02 | 0 | 0 | 0.50 | 0.21 | 0.05 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 40.00 | 0.10 | 0.35 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 119 | 0.53 | 0.17 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.11 | % | 0.01 | 5 | 29 | 1.00 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 71 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 652 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 94 | 0.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 19.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 599 | 0.77 | -0.02 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 20.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 164 | 0.76 | -0.03 | 0.02 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 21.00 | 0.10 | 0.75 | 0.43 | % | 0.02 | 0 | 87 | 0.77 | -0.03 | 0.02 | 0.00 | 3/26/2026 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.88 | -0.03 | 0.02 | 0.00 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 23.00 | 0.20 | 0.50 | 0.35 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.60 | -0.09 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 3:59:48 PM EST |
| 24.00 | 0.25 | 0.65 | 0.45 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.56 | -0.13 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 25.00 | 0.25 | 0.75 | 0.50 | 0.52 | -0.43 | -45.27% | 0.02 | 1 | 193 | 0.51 | -0.16 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 26.00 | 0.55 | 0.95 | 0.75 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.52 | -0.20 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 3:59:48 PM EST |
| 27.00 | 0.85 | 1.15 | 1.00 | 0.90 | % | 0.04 | 8 | 95 | 0.52 | -0.25 | 0.06 | -0.01 | 3/26/2026 | 3/26/2026 3:59:48 PM EST | |
| 28.00 | 1.10 | 1.50 | 1.30 | % | 0.05 | 0 | 45 | 0.50 | -0.32 | 0.06 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 29.00 | 1.50 | 2.00 | 1.75 | % | 0.06 | 0 | 10 | 0.50 | -0.39 | 0.07 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 30.00 | 1.20 | 2.50 | 1.85 | 2.22 | -0.39 | -14.95% | 0.06 | 1 | 41 | 0.41 | -0.46 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:48 PM EST |
| 31.00 | 2.45 | 3.00 | 2.73 | % | 0.09 | 0 | 1 | 0.48 | -0.54 | 0.07 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 32.00 | 2.95 | 3.60 | 3.28 | % | 0.10 | 0 | 11 | 0.46 | -0.61 | 0.07 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 33.00 | 3.80 | 4.30 | 4.05 | % | 0.12 | 0 | 0 | 0.47 | -0.67 | 0.07 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 34.00 | 4.50 | 5.00 | 4.75 | % | 0.14 | 0 | 0 | 0.45 | -0.72 | 0.06 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 35.00 | 5.10 | 5.80 | 5.45 | 6.28 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.41 | -0.76 | 0.05 | -0.02 | 3/24/2026 | 3/26/2026 3:59:48 PM EST |
| 36.00 | 6.00 | 7.40 | 6.70 | % | 0.19 | 0 | 0 | 0.51 | -0.79 | 0.05 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 40.00 | 9.70 | 11.20 | 10.45 | % | 0.26 | 0 | 100 | 0.93 | -0.83 | 0.03 | -0.02 | 3/26/2026 3:59:48 PM EST | |||
| 45.00 | 14.00 | 16.40 | 15.20 | % | 0.34 | 0 | 0 | 1.19 | -0.98 | 0.01 | 0.00 | 3/26/2026 3:59:48 PM EST |