Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $21.99 as of 12/23/2025 1:44:55 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 | 5.70 | 9.50 | 7.60 | % | 0.54 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 15.00 | 6.20 | 7.90 | 7.05 | 7.30 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/23/2025 1:58:53 PM EST |
| 16.00 | 5.40 | 6.90 | 6.15 | 5.66 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 1:58:53 PM EST |
| 17.00 | 4.40 | 5.70 | 5.05 | 5.14 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:53 PM EST |
| 18.00 | 3.40 | 4.70 | 4.05 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.36 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:53 PM EST |
| 19.00 | 2.50 | 3.80 | 3.15 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.20 | 0.92 | 0.13 | 0.00 | 12/18/2025 | 12/23/2025 1:58:53 PM EST |
| 20.00 | 1.75 | 1.95 | 1.85 | 2.00 | +0.05 | +2.57% | 0.09 | 1 | 141 | 0.44 | 0.77 | 0.16 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 21.00 | 1.10 | 1.25 | 1.18 | 1.15 | -0.45 | -28.13% | 0.06 | 3 | 610 | 0.42 | 0.59 | 0.18 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 22.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.34 | -34.35% | 0.03 | 128 | 1,265 | 0.42 | 0.41 | 0.18 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 23.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.11 | -23.92% | 0.01 | 26 | 1,079 | 0.42 | 0.25 | 0.14 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.08 | -34.79% | 0.01 | 108 | 1,339 | 0.42 | 0.14 | 0.10 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 81 | 1,586 | 0.42 | 0.08 | 0.06 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 26.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.49 | 0.04 | 0.03 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.95 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.88 | 0.01 | 0.01 | 0.00 | 12/11/2025 | 12/23/2025 1:58:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 1.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:53 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.95 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 1:58:53 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,842 | 1.88 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:53 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 559 | 1.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/23/2025 1:58:53 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 332 | 2.08 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:58:53 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 179 | 1.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 262 | 1.73 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 418 | 1.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 178 | 2.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/23/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 264 | 2.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/23/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.89 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 12/23/2025 1:58:53 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:53 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.52 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 12/23/2025 1:58:53 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:53 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 77 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:53 PM EST |
| 19.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.14 | -40.00% | 0.01 | 18 | 97 | 0.47 | -0.08 | 0.13 | 0.00 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 20.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.10 | +28.58% | 0.02 | 17 | 1,340 | 0.45 | -0.23 | 0.16 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 21.00 | 0.75 | 0.85 | 0.80 | 0.78 | +0.05 | +6.85% | 0.04 | 62 | 471 | 0.43 | -0.41 | 0.18 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 22.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.25 | +22.73% | 0.06 | 7 | 847 | 0.43 | -0.59 | 0.18 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 23.00 | 1.95 | 2.10 | 2.03 | 2.05 | +0.33 | +19.19% | 0.09 | 2 | 385 | 0.43 | -0.75 | 0.14 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 24.00 | 2.10 | 3.20 | 2.65 | 3.05 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.62 | -0.86 | 0.10 | -0.01 | 12/19/2025 | 12/23/2025 1:58:53 PM EST |
| 25.00 | 3.60 | 4.00 | 3.80 | 3.80 | +0.03 | +0.80% | 0.15 | 5 | 315 | 0.59 | -0.92 | 0.06 | -0.01 | 12/23/2025 | 12/23/2025 1:58:53 PM EST |
| 26.00 | 3.80 | 5.00 | 4.40 | 4.42 | 0.00 | 0.00% | 0.17 | 0 | 96 | 0.69 | -0.96 | 0.03 | 0.00 | 12/17/2025 | 12/23/2025 1:58:53 PM EST |
| 27.00 | 4.70 | 6.00 | 5.35 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 326 | 0.78 | -0.99 | 0.01 | 0.00 | 12/3/2025 | 12/23/2025 1:58:53 PM EST |
| 28.00 | 5.60 | 7.00 | 6.30 | 6.11 | 0.00 | 0.00% | 0.23 | 0 | 184 | 0.86 | -0.99 | 0.01 | 0.00 | 12/1/2025 | 12/23/2025 1:58:53 PM EST |
| 29.00 | 6.60 | 8.00 | 7.30 | 8.23 | 0.00 | 0.00% | 0.25 | 0 | 43 | 0.93 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/23/2025 1:58:53 PM EST |
| 30.00 | 7.60 | 9.00 | 8.30 | 8.39 | 0.00 | 0.00% | 0.28 | 0 | 186 | 1.01 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:53 PM EST |
| 31.00 | 8.60 | 10.00 | 9.30 | 10.18 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.08 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:53 PM EST |
| 32.00 | 9.50 | 11.00 | 10.25 | 9.58 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.14 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:53 PM EST |
| 33.00 | 10.20 | 12.50 | 11.35 | 8.47 | 0.00 | 0.00% | 0.34 | 0 | 1,386 | 1.61 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:53 PM EST |
| 35.00 | 12.10 | 14.50 | 13.30 | 13.36 | 0.00 | 0.00% | 0.38 | 0 | 135 | 1.74 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/23/2025 1:58:53 PM EST |
| 38.00 | 15.10 | 17.50 | 16.30 | 13.20 | 0.00 | 0.00% | 0.43 | 0 | 1,741 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 1:58:53 PM EST |
| 40.00 | 17.10 | 19.50 | 18.30 | 13.30 | 0.00 | 0.00% | 0.46 | 0 | 253 | 2.03 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:58:53 PM EST |
| 42.00 | 19.10 | 21.50 | 20.30 | 15.40 | 0.00 | 0.00% | 0.48 | 0 | 219 | 2.14 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:58:53 PM EST |
| 45.00 | 21.90 | 24.60 | 23.25 | 7.12 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 12/23/2025 1:58:53 PM EST |
| 47.00 | 23.80 | 26.70 | 25.25 | 9.15 | 0.00 | 0.00% | 0.54 | 0 | 10 | 2.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 12/23/2025 1:58:53 PM EST |
| 50.00 | 26.80 | 29.70 | 28.25 | 28.35 | 0.00 | 0.00% | 0.56 | 0 | 6 | 2.64 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:58:53 PM EST |
| 55.00 | 31.70 | 34.70 | 33.20 | 16.10 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.83 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 12/23/2025 1:58:53 PM EST |
| 60.00 | 36.80 | 39.60 | 38.20 | 20.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 12/23/2025 1:58:53 PM EST |
| 65.00 | 41.80 | 44.60 | 43.20 | 28.13 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 12/23/2025 1:58:53 PM EST |