Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $21.49 as of 6/9/2026 6:28:42 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 | 7.50 | 9.30 | 8.40 | 7.99 | -1.54 | -16.16% | 0.65 | 2 | 22 | 4.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:58:56 PM EST |
| 14.00 | 6.50 | 8.00 | 7.25 | 12.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 3:58:56 PM EST |
| 15.00 | 5.50 | 7.10 | 6.30 | 6.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:56 PM EST |
| 16.00 | 4.50 | 5.90 | 5.20 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:56 PM EST |
| 17.00 | 2.95 | 5.70 | 4.33 | 4.30 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.00 | 0.99 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:58:56 PM EST |
| 18.00 | 1.95 | 4.10 | 3.03 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 11 | 2.05 | 0.96 | 0.05 | -0.01 | 5/28/2026 | 6/9/2026 3:58:56 PM EST |
| 19.00 | 1.00 | 2.20 | 1.60 | 2.00 | -1.50 | -42.86% | 0.08 | 1 | 7 | 0.88 | 0.88 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:58:56 PM EST |
| 20.00 | 0.95 | 1.20 | 1.08 | 1.08 | -0.36 | -25.00% | 0.05 | 31 | 27 | 0.47 | 0.70 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 3:58:56 PM EST |
| 21.00 | 0.40 | 0.60 | 0.50 | 0.48 | -0.48 | -50.00% | 0.02 | 17 | 29 | 0.46 | 0.46 | 0.26 | -0.04 | 6/9/2026 | 6/9/2026 3:58:56 PM EST |
| 22.00 | 0.05 | 0.40 | 0.23 | 0.25 | -0.15 | -37.50% | 0.01 | 47 | 288 | 0.54 | 0.23 | 0.20 | -0.03 | 6/9/2026 | 6/9/2026 3:58:56 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.00 | 54 | 346 | 0.64 | 0.09 | 0.11 | -0.01 | 6/9/2026 | 6/9/2026 3:58:56 PM EST |
| 24.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 2,783 | 0.63 | 0.03 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 3:58:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.18 | 0.01 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 3:58:56 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,964 | 1.05 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,693 | 1.92 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 817 | 1.03 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.28 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:58:56 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,324 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:58:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:56 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:58:56 PM EST |
| 33.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.47 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:58:56 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:58:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 3:58:56 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:58:56 PM EST | |||
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:58:56 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:58:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:58:56 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 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:56 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:58:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.70 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:58:56 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:58:56 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.19 | -0.01 | 0.01 | 0.00 | 5/26/2026 | 6/9/2026 3:58:56 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.71 | -0.04 | 0.05 | -0.01 | 5/28/2026 | 6/9/2026 3:58:56 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.03 | -20.00% | 0.00 | 5 | 115 | 0.57 | -0.12 | 0.12 | -0.02 | 6/9/2026 | 6/9/2026 3:58:56 PM EST |
| 20.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.09 | +42.86% | 0.01 | 44 | 713 | 0.45 | -0.30 | 0.22 | -0.03 | 6/9/2026 | 6/9/2026 3:58:56 PM EST |
| 21.00 | 0.65 | 0.95 | 0.80 | 0.85 | +0.34 | +66.67% | 0.04 | 28 | 598 | 0.52 | -0.54 | 0.26 | -0.04 | 6/9/2026 | 6/9/2026 3:58:56 PM EST |
| 22.00 | 1.25 | 1.65 | 1.45 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 1,699 | 0.68 | -0.77 | 0.20 | -0.03 | 6/8/2026 | 6/9/2026 3:58:56 PM EST |
| 23.00 | 1.30 | 2.50 | 1.90 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 1,217 | 0.75 | -0.91 | 0.11 | -0.01 | 6/8/2026 | 6/9/2026 3:58:56 PM EST |
| 24.00 | 2.80 | 3.50 | 3.15 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 377 | 0.93 | -0.97 | 0.04 | -0.01 | 6/8/2026 | 6/9/2026 3:58:56 PM EST |
| 25.00 | 3.00 | 4.70 | 3.85 | 3.36 | 0.00 | 0.00% | 0.15 | 0 | 215 | 1.32 | -0.99 | 0.01 | 0.00 | 6/4/2026 | 6/9/2026 3:58:56 PM EST |
| 26.00 | 4.00 | 5.60 | 4.80 | 4.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:58:56 PM EST |
| 27.00 | 5.00 | 6.70 | 5.85 | 4.60 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.63 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 3:58:56 PM EST |
| 28.00 | 6.00 | 8.60 | 7.30 | 6.08 | 0.00 | 0.00% | 0.26 | 0 | 36 | 2.66 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:58:56 PM EST |
| 29.00 | 7.00 | 8.80 | 7.90 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 40 | 2.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 3:58:56 PM EST |
| 30.00 | 8.10 | 10.70 | 9.40 | 6.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:58:56 PM EST |
| 31.00 | 8.90 | 11.90 | 10.40 | % | 0.34 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:58:56 PM EST | |||
| 32.00 | 9.90 | 11.60 | 10.75 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:58:56 PM EST | |||
| 33.00 | 10.40 | 13.00 | 11.70 | % | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:58:56 PM EST | |||
| 34.00 | 11.40 | 13.80 | 12.60 | % | 0.37 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:58:56 PM EST | |||
| 35.00 | 12.40 | 14.80 | 13.60 | 8.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:58:56 PM EST |
| 36.00 | 13.40 | 15.80 | 14.60 | % | 0.41 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:58:56 PM EST | |||
| 37.00 | 14.40 | 16.80 | 15.60 | % | 0.42 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:58:56 PM EST | |||
| 38.00 | 15.40 | 17.80 | 16.60 | % | 0.44 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:58:56 PM EST | |||
| 40.00 | 17.50 | 19.90 | 18.70 | % | 0.47 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:58:56 PM EST |