Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $30.15 as of 3/28/2025 8:33:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.80 | 12.40 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.99 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 7.90 | 10.40 | % | 0 | 0 | 0.76 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 6.90 | 8.60 | % | 0 | 0 | 1.00 | 0.95 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 6.00 | 7.90 | % | 0 | 0 | 0.60 | 0.92 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 25.00 | 5.20 | 7.00 | % | 0 | 0 | 0.64 | 0.89 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 2.85 | 4.90 | % | 0 | 0 | 0.27 | 0.84 | 0.05 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 2.55 | 4.00 | % | 0 | 0 | 0.24 | 0.79 | 0.06 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 3.10 | 3.30 | % | 0 | 0 | 0.44 | 0.72 | 0.07 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 29.00 | 1.50 | 2.60 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.64 | 0.08 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 1.90 | 2.00 | 1.96 | -0.06 | -2.97% | 5 | 15 | 0.42 | 0.55 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 1.40 | 1.55 | 1.40 | -0.35 | -20.00% | 1 | 7 | 0.41 | 0.46 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 1.00 | 1.10 | 1.03 | +0.03 | +3.00% | 1 | 23 | 0.39 | 0.37 | 0.09 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 0.70 | 0.80 | 0.74 | 0.00 | 0.00% | 0 | 10 | 0.39 | 0.29 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 34.00 | 0.45 | 0.55 | 0.47 | +0.02 | +4.45% | 2 | 130 | 0.38 | 0.22 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.30 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.16 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 36.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.11 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 37.00 | 0.10 | 0.20 | % | 0 | 0 | 0.40 | 0.08 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.05 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.02 | 0.01 | 0.00 | 3/28/2025 4:00:00 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 | 0.30 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 0.10 | 0.20 | % | 0 | 0 | 0.55 | -0.05 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 0.15 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.08 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.11 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.16 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.55 | 0.65 | 0.55 | +0.01 | +1.86% | 1 | 15 | 0.43 | -0.21 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 28.00 | 0.80 | 0.90 | % | 0 | 0 | 0.41 | -0.28 | 0.07 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 29.00 | 1.10 | 1.95 | 1.13 | +0.03 | +2.73% | 2 | 2 | 0.49 | -0.36 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 1.50 | 1.65 | 1.43 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.45 | 0.09 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 31.00 | 2.00 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 3 | 0.38 | -0.54 | 0.09 | -0.02 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 32.00 | 2.60 | 4.50 | 2.15 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.63 | 0.09 | -0.02 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 33.00 | 3.30 | 3.50 | % | 0 | 0 | 0.36 | -0.71 | 0.08 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 34.00 | 4.00 | 4.30 | % | 0 | 0 | 0.35 | -0.78 | 0.07 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 4.90 | 5.10 | % | 0 | 0 | 0.34 | -0.84 | 0.06 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 36.00 | 5.40 | 6.30 | % | 0 | 0 | 0.43 | -0.89 | 0.05 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 37.00 | 6.20 | 8.30 | % | 0 | 0 | 0.55 | -0.92 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 38.00 | 7.20 | 9.50 | 7.68 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.95 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 40.00 | 9.50 | 11.10 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST |