Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $25.92 as of 9/6/2026 9:49:58 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 | 11.60 | 13.80 | 12.70 | 14.00 | 0.00 | 0.00% | 0.98 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 14.00 | 10.60 | 12.80 | 11.70 | 10.66 | 0.00 | 0.00% | 0.84 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:55 PM EST |
| 15.00 | 10.00 | 11.50 | 10.75 | 9.72 | 0.00 | 0.00% | 0.72 | 0 | 50 | 2.35 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:55 PM EST |
| 16.00 | 9.00 | 10.50 | 9.75 | 10.16 | 0.00 | 0.00% | 0.61 | 0 | 9 | 2.12 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 17.00 | 8.10 | 9.50 | 8.80 | 8.00 | +3.30 | +70.22% | 0.52 | 2 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 18.00 | 7.00 | 8.50 | 7.75 | 8.40 | 0.00 | 0.00% | 0.43 | 0 | 1,064 | 1.70 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 19.00 | 6.00 | 7.00 | 6.50 | 7.88 | 0.00 | 0.00% | 0.34 | 0 | 163 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 20.00 | 5.00 | 6.50 | 5.75 | 5.70 | -0.80 | -12.31% | 0.29 | 1 | 870 | 1.32 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 21.00 | 4.20 | 5.40 | 4.80 | 5.00 | 0.00 | 0.00% | 0.23 | 0 | 724 | 1.04 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:55 PM EST |
| 22.00 | 3.20 | 4.40 | 3.80 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 1,445 | 0.87 | 0.98 | 0.02 | -0.01 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 23.00 | 2.80 | 3.20 | 3.00 | 2.95 | -0.22 | -6.94% | 0.13 | 2 | 2,808 | 0.52 | 0.94 | 0.06 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 24.00 | 1.60 | 2.35 | 1.98 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 1,215 | 0.50 | 0.86 | 0.11 | -0.03 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 1.10 | 1.60 | 1.35 | 1.37 | +0.02 | +1.49% | 0.05 | 21 | 740 | 0.29 | 0.73 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 26.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.10 | -11.77% | 0.03 | 30 | 709 | 0.34 | 0.54 | 0.20 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 27.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.03 | -6.98% | 0.02 | 103 | 488 | 0.40 | 0.35 | 0.19 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.04 | -18.19% | 0.01 | 186 | 393 | 0.38 | 0.20 | 0.14 | -0.02 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.06 | -40.00% | 0.00 | 13 | 184 | 0.42 | 0.10 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.61 | 0.04 | 0.04 | -0.01 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.88 | 0.02 | 0.02 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.59 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.11 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:55 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/4/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 9/4/2026 3:59:55 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/4/2026 3:59:55 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 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/4/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.17 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 225 | 1.77 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.59 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 694 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 1.10 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 552 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 258 | 0.74 | -0.02 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.54 | -0.06 | 0.06 | -0.02 | 9/2/2026 | 9/4/2026 3:59:55 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.43 | -0.14 | 0.11 | -0.03 | 9/3/2026 | 9/4/2026 3:59:55 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 18 | 291 | 0.41 | -0.27 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 26.00 | 0.60 | 0.85 | 0.73 | 0.80 | 0.00 | 0.00% | 0.03 | 2 | 344 | 0.38 | -0.46 | 0.20 | -0.04 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 27.00 | 1.15 | 1.60 | 1.38 | 1.51 | +0.26 | +20.80% | 0.05 | 1 | 52 | 0.39 | -0.65 | 0.19 | -0.03 | 9/4/2026 | 9/4/2026 3:59:55 PM EST |
| 28.00 | 2.00 | 3.00 | 2.50 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.89 | -0.80 | 0.14 | -0.02 | 8/25/2026 | 9/4/2026 3:59:55 PM EST |
| 29.00 | 2.80 | 3.90 | 3.35 | 2.43 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.99 | -0.90 | 0.08 | -0.01 | 8/21/2026 | 9/4/2026 3:59:55 PM EST |
| 30.00 | 3.70 | 4.90 | 4.30 | % | 0.14 | 0 | 0 | 1.13 | -0.96 | 0.04 | -0.01 | 9/4/2026 3:59:55 PM EST | |||
| 31.00 | 4.70 | 5.90 | 5.30 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.25 | -0.98 | 0.02 | 0.00 | 4/7/2026 | 9/4/2026 3:59:55 PM EST |
| 32.00 | 5.60 | 7.00 | 6.30 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 9/4/2026 3:59:55 PM EST |
| 33.00 | 6.60 | 8.00 | 7.30 | 8.75 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.54 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 3:59:55 PM EST |
| 34.00 | 7.60 | 9.00 | 8.30 | 10.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:55 PM EST |
| 35.00 | 8.60 | 10.00 | 9.30 | % | 0.27 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 36.00 | 9.60 | 11.00 | 10.30 | % | 0.29 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 37.00 | 10.20 | 12.40 | 11.30 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 38.00 | 11.20 | 13.40 | 12.30 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST | |||
| 40.00 | 13.20 | 15.40 | 14.30 | 12.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 9/4/2026 3:59:55 PM EST |
| 45.00 | 18.20 | 20.40 | 19.30 | % | 0.43 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:55 PM EST |