Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $26.94 as of 5/27/2025 3:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.90 | 13.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 20.00 | 7.40 | 8.10 | % | 0 | 0 | 0.78 | 0.95 | 0.03 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 21.00 | 6.10 | 6.90 | % | 0 | 0 | 0.78 | 0.93 | 0.03 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 22.00 | 5.50 | 6.10 | % | 0 | 0 | 0.64 | 0.88 | 0.04 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 23.00 | 4.70 | 5.00 | % | 0 | 0 | 0.58 | 0.83 | 0.05 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 24.00 | 3.80 | 4.20 | % | 0 | 0 | 0.53 | 0.78 | 0.06 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 25.00 | 3.20 | 3.40 | % | 0 | 0 | 0.50 | 0.71 | 0.07 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 26.00 | 2.55 | 2.65 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.63 | 0.08 | -0.01 | 5/16/2025 | 5/27/2025 2:58:50 PM EST |
| 27.00 | 1.95 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.54 | 0.09 | -0.02 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 28.00 | 1.45 | 1.50 | 1.43 | +0.13 | +10.00% | 6 | 4 | 0.45 | 0.46 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 29.00 | 1.00 | 1.10 | 1.10 | +0.10 | +10.00% | 2 | 32 | 0.42 | 0.37 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 30.00 | 0.65 | 0.80 | 0.70 | -0.05 | -6.67% | 7 | 169 | 0.41 | 0.29 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 31.00 | 0.45 | 0.55 | 0.55 | +0.05 | +10.00% | 3 | 68 | 0.45 | 0.23 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 32.00 | 0.25 | 0.35 | 0.53 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.17 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 2:58:50 PM EST |
| 33.00 | 0.15 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.13 | 0.05 | -0.01 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 34.00 | 0.05 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.09 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.41 | 0.07 | 0.03 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.05 | 0.02 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.03 | 0.02 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 20.00 | 0.15 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.05 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 21.00 | 0.20 | 0.30 | % | 0 | 0 | 0.63 | -0.07 | 0.03 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 22.00 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 33 | 0.53 | -0.12 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 23.00 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 437 | 0.51 | -0.17 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 24.00 | 0.70 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 26 | 0.50 | -0.22 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 25.00 | 0.95 | 1.00 | 1.37 | 0.00 | 0.00% | 0 | 27 | 0.48 | -0.29 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 26.00 | 1.30 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 156 | 0.47 | -0.37 | 0.08 | -0.01 | 5/23/2025 | 5/27/2025 2:58:50 PM EST |
| 27.00 | 1.70 | 1.80 | 1.80 | -0.40 | -18.19% | 4 | 362 | 0.46 | -0.46 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:50 PM EST |
| 28.00 | 2.20 | 2.30 | 3.01 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.54 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 29.00 | 2.80 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.63 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 2:58:50 PM EST |
| 30.00 | 3.40 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.71 | 0.08 | -0.01 | 5/22/2025 | 5/27/2025 2:58:50 PM EST |
| 31.00 | 4.20 | 4.40 | % | 0 | 0 | 0.43 | -0.77 | 0.07 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 32.00 | 5.00 | 5.30 | % | 0 | 0 | 0.53 | -0.83 | 0.06 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 33.00 | 5.80 | 7.10 | % | 0 | 0 | 0.77 | -0.87 | 0.05 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 34.00 | 6.70 | 8.00 | % | 0 | 0 | 0.80 | -0.91 | 0.04 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 35.00 | 7.40 | 9.00 | % | 0 | 0 | 0.85 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:58:50 PM EST | |||
| 36.00 | 8.70 | 10.00 | % | 0 | 0 | 0.90 | -0.95 | 0.02 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 37.00 | 9.30 | 10.70 | % | 0 | 0 | 0.85 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:58:50 PM EST | |||
| 38.00 | 10.20 | 12.40 | % | 0 | 0 | 1.12 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:50 PM EST |