Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $24.30 as of 5/5/2025 8:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 9.70 | 11.70 | % | 0 | 0 | 1.85 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 9.10 | 10.80 | % | 0 | 0 | 1.73 | 0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 7.80 | 10.60 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.97 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 7.10 | 8.90 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.94 | 0.02 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 6.00 | 7.70 | 6.30 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.91 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 5.20 | 7.10 | % | 0 | 0 | 1.56 | 0.87 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 4.20 | 6.50 | 4.31 | 0.00 | 0.00% | 0 | 39 | 1.25 | 0.83 | 0.04 | -0.02 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 4.00 | 4.30 | 4.20 | 0.00 | 0.00% | 0 | 107 | 0.63 | 0.78 | 0.05 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 3.20 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.72 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 2.55 | 2.70 | 2.77 | -0.63 | -18.53% | 29 | 22 | 0.57 | 0.65 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 1.85 | 2.15 | 2.77 | 0.00 | 0.00% | 0 | 134 | 0.55 | 0.57 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 1.45 | 1.60 | 1.54 | -0.31 | -16.76% | 44 | 331 | 0.52 | 0.48 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 1.05 | 1.15 | 1.65 | 0.00 | 0.00% | 0 | 134 | 0.51 | 0.39 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.70 | 0.80 | 1.18 | 0.00 | 0.00% | 0 | 104 | 0.49 | 0.31 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.50 | 0.55 | 0.57 | -0.31 | -35.23% | 54 | 254 | 0.48 | 0.23 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 0.35 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 347 | 0.49 | 0.16 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.15 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 465 | 0.48 | 0.11 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 0.05 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 114 | 0.46 | 0.07 | 0.04 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 91 | 0.50 | 0.05 | 0.03 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 180 | 0.86 | 0.04 | 0.02 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 178 | 0.99 | 0.03 | 0.02 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0 | 268 | 1.06 | 0.02 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 120 | 1.01 | 0.01 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 461 | 1.05 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 647 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 157 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,436 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 108 | 1.21 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 1,146 | 1.25 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 111 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 4,266 | 1.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.50 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.24 | -0.02 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.03 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.06 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.05 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.61 | -0.09 | 0.03 | -0.01 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 241 | 0.63 | -0.13 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.35 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 30 | 0.59 | -0.17 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.55 | 0.80 | 0.58 | 0.00 | 0.00% | 0 | 67 | 0.59 | -0.22 | 0.05 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 156 | 0.55 | -0.28 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 1.10 | 1.25 | 1.11 | +0.01 | +0.91% | 25 | 84 | 0.53 | -0.35 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 1.50 | 1.65 | 1.34 | 0.00 | 0.00% | 0 | 129 | 0.51 | -0.43 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 2.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 888 | 0.49 | -0.52 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 2.60 | 2.75 | 2.50 | +0.35 | +16.28% | 3 | 89 | 0.48 | -0.61 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 3.20 | 3.40 | 3.35 | +0.52 | +18.38% | 8 | 120 | 0.46 | -0.69 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 4.00 | 4.20 | 5.44 | 0.00 | 0.00% | 0 | 164 | 0.46 | -0.77 | 0.08 | -0.01 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 4.70 | 5.00 | 4.10 | 0.00 | 0.00% | 0 | 105 | 0.33 | -0.84 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 5.40 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 246 | 0.62 | -0.89 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 6.20 | 6.90 | 7.20 | 0.00 | 0.00% | 0 | 71 | 0.64 | -0.93 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 7.10 | 8.00 | 9.30 | 0.00 | 0.00% | 0 | 75 | 0.69 | -0.95 | 0.03 | 0.00 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 8.20 | 9.00 | 10.46 | 0.00 | 0.00% | 0 | 63 | 0.74 | -0.96 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 9.00 | 10.30 | 4.40 | 0.00 | 0.00% | 0 | 71 | 0.93 | -0.97 | 0.02 | 0.00 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 10.20 | 12.40 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 11.10 | 12.50 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 12.10 | 13.50 | 8.15 | 0.00 | 0.00% | 0 | 18 | 1.16 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 13.10 | 14.50 | 6.79 | 0.00 | 0.00% | 0 | 4 | 1.20 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 14.00 | 15.50 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 15.10 | 16.50 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:54 PM EST |
| 41.00 | 16.20 | 17.50 | 6.23 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:54 PM EST |
| 42.00 | 17.00 | 18.50 | 6.46 | 0.00 | 0.00% | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:54 PM EST |
| 43.00 | 18.00 | 19.50 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 44.00 | 19.30 | 20.50 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 20.10 | 21.50 | 6.60 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:54 PM EST |
| 46.00 | 20.80 | 22.50 | 5.70 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 24.20 | 26.70 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 55.00 | 29.10 | 31.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 60.00 | 34.40 | 36.70 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |