Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $28.74 as of 7/25/2025 1:02:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.10 | 10.50 | 9.30 | % | 0.47 | 0 | 0 | 2.24 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 21.00 | 7.10 | 9.20 | 8.15 | % | 0.39 | 0 | 0 | 1.89 | 0.97 | 0.01 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 22.00 | 6.30 | 8.00 | 7.15 | % | 0.33 | 0 | 0 | 1.66 | 0.95 | 0.02 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 23.00 | 5.30 | 6.40 | 5.85 | % | 0.25 | 0 | 0 | 1.12 | 0.92 | 0.03 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 24.00 | 4.70 | 5.10 | 4.90 | % | 0.20 | 0 | 0 | 0.53 | 0.86 | 0.04 | -0.03 | 7/25/2025 11:58:57 AM EST | |||
| 25.00 | 4.00 | 4.10 | 4.05 | 3.60 | -0.10 | -2.71% | 0.16 | 1 | 26 | 0.53 | 0.81 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 3.10 | 3.30 | 3.20 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.50 | 0.75 | 0.07 | -0.04 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 2.35 | 2.50 | 2.43 | 1.45 | 0.00 | 0.00% | 0.09 | 0 | 103 | 0.48 | 0.68 | 0.09 | -0.04 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 1.70 | 1.80 | 1.75 | 1.76 | 0.00 | 0.00% | 0.06 | 0 | 90 | 0.46 | 0.59 | 0.11 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 1.15 | 1.25 | 1.20 | 1.14 | -0.08 | -6.56% | 0.04 | 2 | 79 | 0.46 | 0.48 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.75 | 0.85 | 0.80 | 0.74 | -0.11 | -12.95% | 0.03 | 6 | 186 | 0.45 | 0.35 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 0.45 | 0.55 | 0.50 | 0.45 | -0.05 | -10.00% | 0.02 | 7 | 674 | 0.46 | 0.25 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 1 | 1,538 | 0.44 | 0.18 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 493 | 0.45 | 0.13 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.52 | 0.09 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.82 | 0.04 | 0.03 | -0.01 | 7/16/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.02 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.70 | 0.35 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.48 | -0.01 | 0.01 | -0.01 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.37 | -0.03 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 22.00 | 0.05 | 1.35 | 0.70 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.09 | -0.05 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.86 | -0.08 | 0.03 | -0.02 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 6 | 44 | 0.60 | -0.14 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.59 | -0.19 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 0.30 | 0.40 | 0.35 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.50 | -0.25 | 0.07 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 0.55 | 0.65 | 0.60 | 0.61 | -0.02 | -3.18% | 0.02 | 11 | 317 | 0.49 | -0.32 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 0.85 | 0.95 | 0.90 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.47 | -0.41 | 0.11 | -0.04 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 1.30 | 1.40 | 1.35 | 1.44 | +0.04 | +2.86% | 0.05 | 1 | 130 | 0.47 | -0.52 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 1.90 | 2.00 | 1.95 | 2.03 | -1.53 | -42.98% | 0.07 | 4 | 101 | 0.46 | -0.65 | 0.12 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 2.60 | 2.75 | 2.68 | 4.35 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.46 | -0.75 | 0.10 | -0.02 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 3.40 | 3.60 | 3.50 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.45 | -0.82 | 0.08 | -0.02 | 7/11/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 4.20 | 4.50 | 4.35 | % | 0.13 | 0 | 0 | 0.66 | -0.87 | 0.06 | -0.02 | 7/25/2025 11:58:57 AM EST | |||
| 34.00 | 5.10 | 5.90 | 5.50 | % | 0.16 | 0 | 0 | 0.74 | -0.91 | 0.04 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 35.00 | 6.10 | 6.90 | 6.50 | % | 0.19 | 0 | 0 | 0.82 | -0.96 | 0.03 | -0.01 | 7/25/2025 11:58:57 AM EST | |||
| 36.00 | 7.10 | 8.00 | 7.55 | % | 0.21 | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 8.10 | 8.90 | 8.50 | % | 0.23 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 9.10 | 9.90 | 9.50 | % | 0.25 | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 9.90 | 10.90 | 10.40 | % | 0.27 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 10.70 | 12.30 | 11.50 | % | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 45.00 | 15.40 | 18.40 | 16.90 | % | 0.38 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |