Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $21.97 as of 10/29/2025 9:04:43 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 | 7.10 | 9.30 | 8.20 | % | 0.59 | 0 | 0 | 2.90 | 0.99 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 15.00 | 6.10 | 8.30 | 7.20 | 9.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.62 | 0.99 | 0.01 | 0.00 | 4/4/2025 | 10/29/2025 3:59:56 PM EST |
| 16.00 | 5.20 | 8.00 | 6.60 | % | 0.41 | 0 | 0 | 2.35 | 0.97 | 0.02 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 17.00 | 4.30 | 6.40 | 5.35 | % | 0.31 | 0 | 0 | 2.15 | 0.97 | 0.02 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 18.00 | 3.80 | 5.50 | 4.65 | 4.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.96 | 0.91 | 0.05 | -0.01 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 19.00 | 2.40 | 3.90 | 3.15 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 23 | 1.01 | 0.85 | 0.07 | -0.02 | 10/13/2025 | 10/29/2025 3:59:56 PM EST |
| 20.00 | 2.35 | 2.70 | 2.53 | 2.59 | +0.33 | +14.61% | 0.13 | 10 | 141 | 0.60 | 0.78 | 0.10 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 21.00 | 1.70 | 2.00 | 1.85 | 1.65 | 0.00 | 0.00% | 0.09 | 0 | 29 | 0.59 | 0.68 | 0.14 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 22.00 | 0.05 | 1.40 | 0.73 | 1.49 | +0.39 | +35.46% | 0.03 | 3 | 915 | 0.30 | 0.52 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 23.00 | 0.30 | 1.25 | 0.78 | 0.85 | +0.09 | +11.85% | 0.03 | 20 | 167 | 0.53 | 0.36 | 0.16 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 24.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.08 | +15.39% | 0.02 | 17 | 735 | 0.57 | 0.25 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.08 | +25.00% | 0.02 | 70 | 792 | 0.59 | 0.18 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 26.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.13 | +76.48% | 0.01 | 23 | 557 | 0.60 | 0.15 | 0.07 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 496 | 0.59 | 0.11 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 28.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.04 | +36.37% | 0.00 | 8 | 527 | 0.63 | 0.09 | 0.04 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 235 | 1.96 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 30.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 334 | 0.81 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 789 | 2.15 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.11 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.14 | -73.69% | 0.01 | 5 | 145 | 1.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:56 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.07 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 1.74 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.48 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/29/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/29/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 10/29/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.03 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 10/29/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.60 | 0.80 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/29/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,016 | 2.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.65 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 10/29/2025 3:59:56 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.95 | -0.01 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.03 | 0.02 | -0.01 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.85 | 0.43 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.36 | -0.03 | 0.02 | -0.01 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 18.00 | 0.05 | 0.90 | 0.48 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.84 | -0.09 | 0.05 | -0.01 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.54 | -0.15 | 0.07 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 20.00 | 0.20 | 0.75 | 0.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 415 | 0.57 | -0.22 | 0.10 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 21.00 | 0.35 | 1.40 | 0.88 | 0.83 | -0.06 | -6.75% | 0.04 | 3 | 1,254 | 0.61 | -0.32 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 22.00 | 0.95 | 1.25 | 1.10 | 1.25 | -0.29 | -18.84% | 0.05 | 16 | 175 | 0.50 | -0.48 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 23.00 | 0.95 | 2.70 | 1.83 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 432 | 0.96 | -0.64 | 0.16 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 24.00 | 2.40 | 2.80 | 2.60 | 2.32 | -0.48 | -17.15% | 0.11 | 10 | 476 | 0.60 | -0.75 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 25.00 | 2.70 | 3.60 | 3.15 | 3.34 | 0.00 | 0.00% | 0.13 | 0 | 171 | 0.72 | -0.82 | 0.09 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 26.00 | 3.00 | 5.20 | 4.10 | 4.62 | 0.00 | 0.00% | 0.16 | 0 | 161 | 1.15 | -0.85 | 0.07 | -0.02 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 27.00 | 3.10 | 6.10 | 4.60 | 4.85 | 0.00 | 0.00% | 0.17 | 0 | 206 | 1.22 | -0.89 | 0.05 | -0.01 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 28.00 | 5.60 | 6.60 | 6.10 | 6.35 | 0.00 | 0.00% | 0.22 | 0 | 182 | 1.03 | -0.91 | 0.04 | -0.01 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 29.00 | 5.10 | 8.00 | 6.55 | 6.75 | 0.00 | 0.00% | 0.23 | 0 | 145 | 1.36 | -0.99 | 0.01 | 0.00 | 10/10/2025 | 10/29/2025 3:59:56 PM EST |
| 30.00 | 6.10 | 9.40 | 7.75 | 5.30 | 0.00 | 0.00% | 0.26 | 0 | 35 | 1.67 | -0.99 | 0.01 | 0.00 | 9/16/2025 | 10/29/2025 3:59:56 PM EST |
| 31.00 | 7.10 | 10.40 | 8.75 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 69 | 1.76 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 10/29/2025 3:59:56 PM EST |
| 32.00 | 8.10 | 11.40 | 9.75 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 10/29/2025 3:59:56 PM EST |
| 33.00 | 9.80 | 12.40 | 11.10 | 8.95 | 0.00 | 0.00% | 0.34 | 0 | 46 | 1.92 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 3:59:56 PM EST |
| 34.00 | 10.80 | 13.40 | 12.10 | 5.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 10/29/2025 3:59:56 PM EST |
| 35.00 | 11.10 | 14.40 | 12.75 | 6.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/29/2025 3:59:56 PM EST |
| 37.00 | 13.10 | 16.30 | 14.70 | 5.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.14 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 10/29/2025 3:59:56 PM EST |
| 40.00 | 16.10 | 19.40 | 17.75 | 4.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 10/29/2025 3:59:56 PM EST |
| 42.00 | 18.10 | 21.40 | 19.75 | 5.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 10/29/2025 3:59:56 PM EST |
| 45.00 | 21.70 | 24.30 | 23.00 | 15.04 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.58 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 10/29/2025 3:59:56 PM EST |
| 47.00 | 23.70 | 26.50 | 25.10 | 19.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 10/29/2025 3:59:56 PM EST |
| 50.00 | 26.70 | 29.50 | 28.10 | % | 0.56 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 55.00 | 31.70 | 34.50 | 33.10 | % | 0.60 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 60.00 | 36.70 | 39.50 | 38.10 | 22.77 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 10/29/2025 3:59:56 PM EST |