Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $27.20 as of 5/30/2025 5:44:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.20 | 14.70 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 15.00 | 11.20 | 13.60 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 16.00 | 10.10 | 12.50 | 9.00 | 0.00 | 0.00% | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 9.40 | 11.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 8.10 | 10.60 | 6.30 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:54 PM EST |
| 19.00 | 7.10 | 9.60 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 20.00 | 6.20 | 8.70 | 8.50 | 0.00 | 0.00% | 0 | 39 | 2.08 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 5.30 | 7.80 | 4.20 | 0.00 | 0.00% | 0 | 107 | 1.93 | 0.97 | 0.02 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 4.30 | 6.70 | 3.50 | 0.00 | 0.00% | 0 | 21 | 1.68 | 0.94 | 0.03 | -0.01 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 23.00 | 3.60 | 4.10 | 4.50 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.89 | 0.05 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 24.00 | 2.45 | 3.80 | 3.21 | 0.00 | 0.00% | 0 | 128 | 1.08 | 0.81 | 0.08 | -0.02 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 2.10 | 2.45 | 2.49 | 0.00 | 0.00% | 0 | 245 | 0.54 | 0.71 | 0.10 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 26.00 | 1.50 | 1.65 | 2.25 | 0.00 | 0.00% | 0 | 196 | 0.50 | 0.60 | 0.12 | -0.03 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 27.00 | 0.95 | 1.10 | 1.00 | -0.26 | -20.64% | 16 | 152 | 0.48 | 0.47 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 0.60 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 416 | 0.47 | 0.35 | 0.12 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 29.00 | 0.30 | 0.40 | 0.40 | -0.06 | -13.05% | 11 | 481 | 0.45 | 0.24 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 0.15 | 0.25 | 0.15 | -0.10 | -40.00% | 9 | 705 | 0.45 | 0.16 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 31.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 214 | 0.44 | 0.11 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 147 | 0.75 | 0.06 | 0.04 | -0.01 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 33.00 | 0.05 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 184 | 0.56 | 0.04 | 0.03 | -0.01 | 5/14/2025 | 5/30/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 181 | 1.08 | 0.02 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 526 | 0.60 | 0.01 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 118 | 1.23 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 37.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 461 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 38.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 647 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:54 PM EST |
| 39.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 147 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,429 | 1.11 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 108 | 1.05 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,131 | 1.60 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 111 | 1.66 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 40 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 4,266 | 1.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 50 | 1.98 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/30/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 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 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.86 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 23 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 260 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 38 | 1.17 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 69 | 0.91 | -0.03 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | +0.02 | +25.00% | 1 | 187 | 0.53 | -0.06 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 23.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 100 | 0.53 | -0.11 | 0.05 | -0.01 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 24.00 | 0.30 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 163 | 0.51 | -0.19 | 0.08 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 25.00 | 0.50 | 0.80 | 0.88 | 0.00 | 0.00% | 0 | 877 | 0.48 | -0.29 | 0.10 | -0.03 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 26.00 | 0.80 | 0.95 | 0.99 | +0.22 | +28.58% | 8 | 181 | 0.46 | -0.40 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 27.00 | 1.25 | 1.60 | 1.18 | 0.00 | 0.00% | 0 | 317 | 0.47 | -0.53 | 0.13 | -0.03 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 28.00 | 1.85 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 395 | 0.42 | -0.65 | 0.12 | -0.03 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 29.00 | 2.55 | 4.00 | 2.30 | 0.00 | 0.00% | 0 | 157 | 0.39 | -0.76 | 0.11 | -0.02 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 30.00 | 3.40 | 4.30 | 4.05 | 0.00 | 0.00% | 0 | 420 | 0.47 | -0.84 | 0.08 | -0.02 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 31.00 | 4.10 | 5.00 | 4.05 | 0.00 | 0.00% | 0 | 71 | 0.83 | -0.89 | 0.06 | -0.01 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 32.00 | 5.00 | 5.80 | 3.60 | 0.00 | 0.00% | 0 | 71 | 0.82 | -0.94 | 0.04 | -0.01 | 5/15/2025 | 5/30/2025 3:59:54 PM EST |
| 33.00 | 5.90 | 7.80 | 10.46 | 0.00 | 0.00% | 0 | 63 | 1.38 | -0.96 | 0.03 | -0.01 | 4/4/2025 | 5/30/2025 3:59:54 PM EST |
| 34.00 | 6.90 | 7.60 | 4.40 | 0.00 | 0.00% | 0 | 69 | 0.85 | -0.98 | 0.02 | 0.00 | 3/24/2025 | 5/30/2025 3:59:54 PM EST |
| 35.00 | 8.10 | 9.60 | 11.50 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/30/2025 3:59:54 PM EST |
| 36.00 | 8.70 | 10.70 | 9.25 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:54 PM EST |
| 37.00 | 9.70 | 11.30 | 8.15 | 0.00 | 0.00% | 0 | 18 | 1.47 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:54 PM EST |
| 38.00 | 10.70 | 12.20 | 6.79 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:54 PM EST |
| 39.00 | 11.70 | 14.20 | 3.60 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/30/2025 3:59:54 PM EST |
| 40.00 | 12.70 | 14.90 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/30/2025 3:59:54 PM EST |
| 41.00 | 13.70 | 15.20 | 6.23 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:54 PM EST |
| 42.00 | 15.10 | 16.70 | 6.46 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:54 PM EST |
| 43.00 | 15.70 | 17.20 | 19.20 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:54 PM EST |
| 44.00 | 16.80 | 19.10 | 8.40 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:54 PM EST |
| 45.00 | 17.70 | 19.50 | 6.60 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 5/30/2025 3:59:54 PM EST |
| 46.00 | 18.70 | 20.90 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 5/30/2025 3:59:54 PM EST |
| 50.00 | 22.70 | 24.20 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 55.00 | 27.70 | 29.70 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 60.00 | 32.80 | 34.50 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |