Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $25.44 as of 9/12/2025 9:13:23 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 | 10.90 | 13.20 | 12.05 | 7.70 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 10.20 | 11.90 | 11.05 | % | 0.74 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 16.00 | 9.30 | 10.70 | 10.00 | % | 0.62 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 17.00 | 8.20 | 9.70 | 8.95 | % | 0.53 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 18.00 | 7.20 | 8.70 | 7.95 | % | 0.44 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 19.00 | 6.10 | 7.70 | 6.90 | % | 0.36 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 20.00 | 5.30 | 6.50 | 5.90 | 5.80 | 0.00 | 0.00% | 0.30 | 0 | 18 | 2.38 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 4.30 | 5.00 | 4.65 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.54 | 0.99 | 0.01 | 0.00 | 9/3/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 2.95 | 4.00 | 3.48 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.29 | 0.97 | 0.03 | -0.01 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 2.30 | 2.95 | 2.63 | 2.44 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.99 | 0.91 | 0.08 | -0.02 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 1.60 | 1.75 | 1.68 | 1.55 | 0.00 | 0.00% | 0.07 | 0 | 556 | 0.43 | 0.81 | 0.14 | -0.04 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.85 | 1.00 | 0.93 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 811 | 0.44 | 0.64 | 0.22 | -0.05 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.35 | 0.50 | 0.43 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 625 | 0.44 | 0.41 | 0.23 | -0.05 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.09 | -34.62% | 0.01 | 230 | 1,249 | 0.40 | 0.20 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.45 | 0.08 | 0.09 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.58 | 0.03 | 0.03 | -0.01 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.69 | 0.01 | 0.01 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.69 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 333 | 1.99 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 297 | 2.12 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 231 | 1.64 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 490 | 2.37 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 2.49 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.60 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 2.80 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.00 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 3.18 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.34 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.85 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 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 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.55 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.68 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.82 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.97 | -0.01 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.87 | -0.03 | 0.03 | -0.01 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 162 | 0.68 | -0.09 | 0.08 | -0.02 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.01 | 7 | 610 | 0.50 | -0.19 | 0.14 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.01 | -2.44% | 0.02 | 7 | 324 | 0.49 | -0.36 | 0.22 | -0.05 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 26.00 | 0.85 | 1.00 | 0.93 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 334 | 0.47 | -0.59 | 0.23 | -0.05 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 27.00 | 1.60 | 1.75 | 1.68 | 1.40 | -0.10 | -6.67% | 0.06 | 1 | 638 | 0.50 | -0.80 | 0.17 | -0.03 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 28.00 | 2.45 | 2.65 | 2.55 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 183 | 0.56 | -0.92 | 0.09 | -0.02 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 29.00 | 3.00 | 3.80 | 3.40 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 97 | 0.96 | -0.97 | 0.03 | -0.01 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 4.40 | 4.70 | 4.55 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 69 | 0.99 | -0.99 | 0.01 | 0.00 | 8/19/2025 | 9/12/2025 4:00:01 PM EST |
| 31.00 | 5.20 | 5.80 | 5.50 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.25 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:01 PM EST |
| 32.00 | 6.00 | 6.90 | 6.45 | 4.51 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:01 PM EST |
| 33.00 | 6.90 | 7.80 | 7.35 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.51 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:01 PM EST |
| 34.00 | 7.90 | 8.80 | 8.35 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 9.10 | 9.80 | 9.45 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 9/12/2025 4:00:01 PM EST |
| 36.00 | 10.10 | 10.80 | 10.45 | 13.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:01 PM EST |
| 37.00 | 11.00 | 11.70 | 11.35 | 7.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 9/12/2025 4:00:01 PM EST |
| 38.00 | 11.90 | 13.20 | 12.55 | 8.50 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 9/12/2025 4:00:01 PM EST |
| 39.00 | 13.00 | 14.20 | 13.60 | 8.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 14.00 | 14.80 | 14.40 | 10.10 | 0.00 | 0.00% | 0.36 | 0 | 11 | 2.25 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 4:00:01 PM EST |
| 41.00 | 15.00 | 16.20 | 15.60 | 4.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 4:00:01 PM EST |
| 42.00 | 15.90 | 17.20 | 16.55 | 4.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 4:00:01 PM EST |
| 43.00 | 16.90 | 18.20 | 17.55 | 17.16 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 4:00:01 PM EST |
| 44.00 | 18.00 | 19.20 | 18.60 | 20.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 9/12/2025 4:00:01 PM EST |
| 45.00 | 19.00 | 20.20 | 19.60 | 6.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 9/12/2025 4:00:01 PM EST |
| 46.00 | 20.10 | 21.20 | 20.65 | % | 0.45 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 47.00 | 21.00 | 22.20 | 21.60 | % | 0.46 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 48.00 | 22.00 | 23.50 | 22.75 | % | 0.47 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 49.00 | 23.00 | 24.50 | 23.75 | % | 0.48 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 50.00 | 24.20 | 25.50 | 24.85 | % | 0.50 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 55.00 | 29.40 | 30.50 | 29.95 | % | 0.54 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 60.00 | 33.90 | 35.50 | 34.70 | 32.30 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/12/2025 4:00:01 PM EST |