Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $27.10 as of 4/10/2026 6:33:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 8.80 | 10.30 | 9.55 | 13.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:50 AM EST |
| 19.00 | 7.80 | 9.30 | 8.55 | 11.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 9:58:50 AM EST |
| 20.00 | 6.80 | 8.30 | 7.55 | 8.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:50 AM EST |
| 21.00 | 5.80 | 7.30 | 6.55 | % | 0.31 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 22.00 | 4.90 | 6.10 | 5.50 | % | 0.25 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 23.00 | 3.90 | 5.10 | 4.50 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/13/2026 9:58:50 AM EST |
| 24.00 | 2.90 | 4.10 | 3.50 | 6.26 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.72 | 0.98 | 0.02 | -0.01 | 3/30/2026 | 4/13/2026 9:58:50 AM EST |
| 25.00 | 2.00 | 3.20 | 2.60 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 176 | 1.50 | 0.94 | 0.07 | -0.05 | 4/9/2026 | 4/13/2026 9:58:50 AM EST |
| 26.00 | 1.25 | 1.95 | 1.60 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 69 | 1.31 | 0.82 | 0.15 | -0.08 | 4/10/2026 | 4/13/2026 9:58:50 AM EST |
| 27.00 | 0.60 | 0.80 | 0.70 | 0.78 | +0.08 | +11.43% | 0.03 | 2 | 121 | 0.50 | 0.63 | 0.23 | -0.10 | 4/13/2026 | 4/13/2026 9:58:50 AM EST |
| 28.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.03 | +9.38% | 0.01 | 298 | 141 | 0.59 | 0.39 | 0.24 | -0.09 | 4/13/2026 | 4/13/2026 9:58:50 AM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 11 | 827 | 0.51 | 0.20 | 0.17 | -0.06 | 4/13/2026 | 4/13/2026 9:58:50 AM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 0.70 | 0.08 | 0.09 | -0.03 | 4/10/2026 | 4/13/2026 9:58:50 AM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 4,346 | 1.48 | 0.02 | 0.03 | -0.01 | 4/13/2026 | 4/13/2026 9:58:50 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,175 | 1.07 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 9:58:50 AM EST |
| 33.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:58:50 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 9:58:50 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:58:50 AM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.57 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:50 AM EST |
| 37.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 4 | 2.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:58:50 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 33 | 2.16 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:58:50 AM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.34 | -0.02 | 0.02 | -0.01 | 4/10/2026 | 4/13/2026 9:58:50 AM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.46 | -0.06 | 0.07 | -0.05 | 4/10/2026 | 4/13/2026 9:58:50 AM EST |
| 26.00 | 0.10 | 0.20 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.66 | -0.18 | 0.15 | -0.08 | 4/10/2026 | 4/13/2026 9:58:50 AM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.33 | -45.21% | 0.02 | 4 | 229 | 0.54 | -0.37 | 0.23 | -0.10 | 4/13/2026 | 4/13/2026 9:58:50 AM EST |
| 28.00 | 1.00 | 1.20 | 1.10 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.60 | -0.61 | 0.24 | -0.09 | 4/10/2026 | 4/13/2026 9:58:50 AM EST |
| 29.00 | 1.00 | 2.35 | 1.68 | 2.08 | 0.00 | 0.00% | 0.06 | 0 | 181 | 1.20 | -0.80 | 0.17 | -0.06 | 4/9/2026 | 4/13/2026 9:58:50 AM EST |
| 30.00 | 2.00 | 3.20 | 2.60 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 52 | 1.31 | -0.92 | 0.09 | -0.03 | 4/10/2026 | 4/13/2026 9:58:50 AM EST |
| 31.00 | 2.90 | 4.10 | 3.50 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.43 | -0.98 | 0.03 | -0.01 | 4/10/2026 | 4/13/2026 9:58:50 AM EST |
| 32.00 | 3.90 | 5.10 | 4.50 | % | 0.14 | 0 | 5 | 1.64 | -0.99 | 0.01 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 33.00 | 4.90 | 6.20 | 5.55 | % | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 34.00 | 4.50 | 7.50 | 6.00 | % | 0.18 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 35.00 | 6.60 | 9.00 | 7.80 | % | 0.22 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 36.00 | 7.60 | 9.50 | 8.55 | % | 0.24 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 37.00 | 8.20 | 11.00 | 9.60 | % | 0.26 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST | |||
| 38.00 | 9.20 | 11.50 | 10.35 | % | 0.27 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 9:58:50 AM EST |