Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $30.15 as of 3/31/2025 2:09:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.00 | 12.00 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.00 | 9.10 | 9.80 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.00 | 8.10 | 8.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 23.00 | 7.20 | 9.00 | 4.90 | 0.00 | 0.00% | 0 | 3 | 2.06 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:02 PM EST |
| 24.00 | 6.10 | 6.80 | 4.40 | 0.00 | 0.00% | 0 | 0 | 0.97 | 0.99 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 5.10 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.98 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 26.00 | 4.50 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 30 | 0.56 | 0.95 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 27.00 | 3.60 | 3.80 | 3.70 | +0.20 | +5.72% | 13 | 20 | 0.49 | 0.90 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 28.00 | 2.75 | 2.85 | 2.40 | 0.00 | 0.00% | 0 | 31 | 0.44 | 0.83 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 29.00 | 1.95 | 2.05 | 1.65 | 0.00 | 0.00% | 0 | 599 | 0.43 | 0.72 | 0.12 | -0.03 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 1.25 | 1.40 | 1.37 | +0.37 | +37.00% | 2 | 571 | 0.39 | 0.58 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 31.00 | 0.75 | 0.85 | 0.80 | +0.10 | +14.29% | 6 | 756 | 0.38 | 0.42 | 0.16 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 32.00 | 0.40 | 0.45 | 0.50 | +0.10 | +25.00% | 101 | 289 | 0.37 | 0.27 | 0.14 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 33.00 | 0.15 | 0.25 | 0.25 | +0.05 | +25.00% | 1 | 109 | 0.37 | 0.16 | 0.10 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | +0.01 | +11.12% | 1 | 164 | 0.37 | 0.09 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 79 | 0.44 | 0.04 | 0.04 | -0.01 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.51 | 0.02 | 0.02 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 37.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.01 | 0.01 | 0.00 | 2/26/2025 | 3/31/2025 2:59:02 PM EST |
| 38.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:02 PM EST |
| 39.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:02 PM EST |
| 41.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 153 | 0.99 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 118 | 0.87 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 24.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 179 | 0.87 | -0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 145 | 0.60 | -0.02 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 26.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 404 | 0.56 | -0.05 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | -0.04 | -21.06% | 10 | 201 | 0.45 | -0.10 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 28.00 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 93 | 0.43 | -0.17 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 29.00 | 0.40 | 0.50 | 0.40 | -0.25 | -38.47% | 10 | 101 | 0.40 | -0.28 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 0.75 | 0.85 | 0.80 | -0.10 | -11.12% | 42 | 86 | 0.39 | -0.42 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 31.00 | 1.20 | 1.30 | 1.54 | 0.00 | 0.00% | 0 | 84 | 0.37 | -0.58 | 0.16 | -0.03 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 32.00 | 1.80 | 1.95 | 1.60 | 0.00 | 0.00% | 0 | 86 | 0.37 | -0.73 | 0.14 | -0.02 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 33.00 | 2.60 | 2.75 | 2.95 | 0.00 | 0.00% | 0 | 51 | 0.36 | -0.84 | 0.10 | -0.02 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 34.00 | 3.50 | 3.70 | 3.75 | 0.00 | 0.00% | 0 | 50 | 0.40 | -0.91 | 0.07 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 4.40 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 18 | 0.69 | -0.96 | 0.04 | -0.01 | 2/25/2025 | 3/31/2025 2:59:02 PM EST |
| 36.00 | 5.40 | 5.80 | % | 0 | 0 | 0.64 | -0.98 | 0.02 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 37.00 | 6.10 | 6.90 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 38.00 | 7.30 | 7.70 | 7.75 | 0.00 | 0.00% | 0 | 2 | 0.78 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:02 PM EST |
| 39.00 | 8.10 | 8.70 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 40.00 | 9.30 | 10.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 41.00 | 10.40 | 10.70 | 9.70 | 0.00 | 0.00% | 0 | 14 | 0.97 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:02 PM EST |
| 42.00 | 11.20 | 11.70 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 43.00 | 12.30 | 13.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 44.00 | 13.00 | 13.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |