Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $29.71 as of 7/29/2025 2:25:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 15.30 | 17.30 | 16.30 | 7.70 | 0.00 | 0.00% | 1.16 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 12:58:50 PM EST |
| 15.00 | 13.60 | 16.20 | 14.90 | % | 0.99 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 16.00 | 12.70 | 15.10 | 13.90 | % | 0.87 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 17.00 | 12.00 | 14.10 | 13.05 | % | 0.77 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 18.00 | 11.00 | 13.10 | 12.05 | % | 0.67 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 19.00 | 10.00 | 11.90 | 10.95 | % | 0.58 | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 20.00 | 8.80 | 10.70 | 9.75 | 3.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.30 | 0.98 | 0.01 | 0.00 | 4/9/2025 | 7/29/2025 12:58:50 PM EST |
| 21.00 | 8.10 | 9.60 | 8.85 | 5.95 | 0.00 | 0.00% | 0.42 | 0 | 54 | 1.15 | 0.97 | 0.01 | -0.01 | 5/22/2025 | 7/29/2025 12:58:50 PM EST |
| 22.00 | 7.20 | 7.80 | 7.50 | 9.50 | 0.00 | 0.00% | 0.34 | 0 | 22 | 0.64 | 0.94 | 0.02 | -0.01 | 6/11/2025 | 7/29/2025 12:58:50 PM EST |
| 23.00 | 6.40 | 6.90 | 6.65 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.44 | 0.91 | 0.03 | -0.01 | 7/24/2025 | 7/29/2025 12:58:50 PM EST |
| 24.00 | 5.80 | 6.00 | 5.90 | 5.11 | 0.00 | 0.00% | 0.25 | 0 | 17 | 0.47 | 0.88 | 0.04 | -0.01 | 6/5/2025 | 7/29/2025 12:58:50 PM EST |
| 25.00 | 4.70 | 5.10 | 4.90 | 4.02 | 0.00 | 0.00% | 0.20 | 0 | 77 | 0.50 | 0.83 | 0.05 | -0.02 | 7/23/2025 | 7/29/2025 12:58:50 PM EST |
| 26.00 | 4.10 | 4.30 | 4.20 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.46 | 0.78 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 12:58:50 PM EST |
| 27.00 | 3.40 | 3.60 | 3.50 | 3.50 | +0.50 | +16.67% | 0.13 | 20 | 1,133 | 0.46 | 0.71 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 28.00 | 2.80 | 2.90 | 2.85 | 3.06 | 0.00 | 0.00% | 0.10 | 0 | 131 | 0.45 | 0.64 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 29.00 | 2.20 | 2.30 | 2.25 | 2.10 | -0.34 | -13.94% | 0.08 | 10 | 165 | 0.44 | 0.56 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 30.00 | 1.70 | 1.80 | 1.75 | 1.89 | -0.01 | -0.53% | 0.06 | 10 | 150 | 0.44 | 0.48 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 31.00 | 1.30 | 1.40 | 1.35 | 1.30 | +0.15 | +13.05% | 0.04 | 1 | 90 | 0.43 | 0.40 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 32.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.15 | -13.64% | 0.03 | 1 | 186 | 0.42 | 0.32 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 33.00 | 0.70 | 0.80 | 0.75 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 269 | 0.43 | 0.26 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 34.00 | 0.50 | 0.60 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 303 | 0.43 | 0.20 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 35.00 | 0.35 | 0.45 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.43 | 0.16 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 36.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.03 | -8.58% | 0.01 | 1 | 459 | 0.43 | 0.12 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 37.00 | 0.15 | 0.25 | 0.20 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.44 | 0.09 | 0.03 | -0.01 | 7/10/2025 | 7/29/2025 12:58:50 PM EST |
| 38.00 | 0.10 | 0.20 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | 0.07 | 0.03 | -0.01 | 6/23/2025 | 7/29/2025 12:58:50 PM EST |
| 39.00 | 0.05 | 0.20 | 0.13 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.05 | 0.02 | -0.01 | 6/16/2025 | 7/29/2025 12:58:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.78 | 0.03 | 0.02 | 0.00 | 7/2/2025 | 7/29/2025 12:58:50 PM EST |
| 41.00 | 0.05 | 1.25 | 0.65 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.71 | 0.02 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 12:58:50 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.86 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 7/29/2025 12:58:50 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | 0.01 | 0.01 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.93 | 0.01 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 12:58:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 12:58:50 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.99 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 12:58:50 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 12:58:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.20 | 0.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 12:58:50 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 12:58:50 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 290 | 1.07 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 12:58:50 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 12:58:50 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 12:58:50 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.91 | -0.01 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 12:58:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.01 | -0.02 | 0.01 | 0.00 | 5/13/2025 | 7/29/2025 12:58:50 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.66 | -0.03 | 0.01 | -0.01 | 7/15/2025 | 7/29/2025 12:58:50 PM EST |
| 22.00 | 0.15 | 0.20 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.53 | -0.06 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.11 | -31.43% | 0.01 | 8 | 140 | 0.51 | -0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 24.00 | 0.30 | 0.40 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.49 | -0.12 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 25.00 | 0.45 | 0.55 | 0.50 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.48 | -0.17 | 0.05 | -0.02 | 7/21/2025 | 7/29/2025 12:58:50 PM EST |
| 26.00 | 0.65 | 0.75 | 0.70 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.47 | -0.22 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 12:58:50 PM EST |
| 27.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.31 | -24.61% | 0.04 | 1 | 698 | 0.46 | -0.29 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 28.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.08 | +6.56% | 0.05 | 1 | 179 | 0.45 | -0.36 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 12:58:50 PM EST |
| 29.00 | 1.65 | 1.75 | 1.70 | 1.59 | 0.00 | 0.00% | 0.06 | 0 | 97 | 0.44 | -0.44 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 12:58:50 PM EST |
| 30.00 | 2.15 | 2.25 | 2.20 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 115 | 0.44 | -0.52 | 0.08 | -0.02 | 7/16/2025 | 7/29/2025 12:58:50 PM EST |
| 31.00 | 2.75 | 2.85 | 2.80 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 50 | 0.44 | -0.60 | 0.08 | -0.02 | 7/16/2025 | 7/29/2025 12:58:50 PM EST |
| 32.00 | 3.40 | 3.50 | 3.45 | 4.51 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.42 | -0.68 | 0.08 | -0.02 | 7/23/2025 | 7/29/2025 12:58:50 PM EST |
| 33.00 | 4.10 | 4.30 | 4.20 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.43 | -0.74 | 0.07 | -0.02 | 6/16/2025 | 7/29/2025 12:58:50 PM EST |
| 34.00 | 4.90 | 5.30 | 5.10 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.46 | -0.80 | 0.06 | -0.01 | 5/13/2025 | 7/29/2025 12:58:50 PM EST |
| 35.00 | 5.80 | 6.20 | 6.00 | 4.70 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.47 | -0.84 | 0.05 | -0.01 | 7/10/2025 | 7/29/2025 12:58:50 PM EST |
| 36.00 | 6.50 | 7.20 | 6.85 | 13.50 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.52 | -0.88 | 0.04 | -0.01 | 4/7/2025 | 7/29/2025 12:58:50 PM EST |
| 37.00 | 7.60 | 8.20 | 7.90 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.56 | -0.91 | 0.03 | -0.01 | 3/25/2025 | 7/29/2025 12:58:50 PM EST |
| 38.00 | 8.40 | 9.20 | 8.80 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.60 | -0.93 | 0.03 | -0.01 | 3/24/2025 | 7/29/2025 12:58:50 PM EST |
| 39.00 | 9.50 | 10.20 | 9.85 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.64 | -0.95 | 0.02 | -0.01 | 2/27/2025 | 7/29/2025 12:58:50 PM EST |
| 40.00 | 10.20 | 11.20 | 10.70 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.68 | -0.97 | 0.02 | 0.00 | 3/20/2025 | 7/29/2025 12:58:50 PM EST |
| 41.00 | 11.30 | 13.40 | 12.35 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 1/21/2025 | 7/29/2025 12:58:50 PM EST |
| 42.00 | 11.80 | 14.50 | 13.15 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 1/21/2025 | 7/29/2025 12:58:50 PM EST |
| 43.00 | 11.90 | 15.50 | 13.70 | 19.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.23 | -0.99 | 0.01 | 0.00 | 4/23/2025 | 7/29/2025 12:58:50 PM EST |
| 44.00 | 13.20 | 16.40 | 14.80 | 20.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.24 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:58:50 PM EST |
| 45.00 | 13.90 | 17.50 | 15.70 | 6.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 7/29/2025 12:58:50 PM EST |
| 46.00 | 14.90 | 18.50 | 16.70 | % | 0.36 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 47.00 | 15.90 | 19.50 | 17.70 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 48.00 | 16.90 | 20.50 | 18.70 | % | 0.39 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 49.00 | 18.20 | 21.40 | 19.80 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 50.00 | 18.90 | 22.50 | 20.70 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 55.00 | 24.20 | 27.00 | 25.60 | % | 0.47 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:50 PM EST | |||
| 60.00 | 28.90 | 32.70 | 30.80 | 32.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 12:58:50 PM EST |