Options Chain for NORTHERN OIL & GAS INC COM (NOG) - $20.95 as of 8/7/2026 6:28:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.40 | 9.10 | 8.75 | 8.58 | +2.74 | +46.92% | 0.67 | 71 | 27 | 1.37 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 14.00 | 6.40 | 8.50 | 7.45 | 5.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 5.50 | 6.90 | 6.20 | 4.07 | 0.00 | 0.00% | 0.41 | 0 | 54 | 0.91 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 8/7/2026 3:59:53 PM EST |
| 16.00 | 4.50 | 5.90 | 5.20 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.78 | 0.97 | 0.02 | 0.00 | 5/1/2026 | 8/7/2026 3:59:53 PM EST |
| 17.00 | 4.20 | 5.00 | 4.60 | 4.70 | +0.30 | +6.82% | 0.27 | 1 | 27 | 0.73 | 0.94 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 18.00 | 2.95 | 4.10 | 3.53 | 3.00 | 0.00 | 0.00% | 0.20 | 0 | 1,059 | 0.66 | 0.89 | 0.06 | -0.01 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 19.00 | 2.85 | 3.20 | 3.03 | 2.30 | 0.00 | 0.00% | 0.16 | 0 | 196 | 0.46 | 0.82 | 0.08 | -0.01 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 1.95 | 2.40 | 2.18 | 2.39 | +0.89 | +59.34% | 0.11 | 64 | 914 | 0.41 | 0.72 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 21.00 | 1.55 | 1.85 | 1.70 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 840 | 0.46 | 0.61 | 0.11 | -0.02 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 22.00 | 1.05 | 1.35 | 1.20 | 1.20 | +0.40 | +50.00% | 0.05 | 99 | 1,375 | 0.46 | 0.49 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 23.00 | 0.70 | 0.90 | 0.80 | 0.90 | +0.43 | +91.49% | 0.03 | 90 | 2,924 | 0.45 | 0.38 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 24.00 | 0.45 | 0.65 | 0.55 | 0.55 | +0.25 | +83.34% | 0.02 | 116 | 1,217 | 0.46 | 0.28 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 0.30 | 0.45 | 0.38 | 0.35 | +0.11 | +45.84% | 0.02 | 26 | 882 | 0.47 | 0.20 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 26.00 | 0.25 | 0.50 | 0.38 | 0.25 | +0.08 | +47.06% | 0.01 | 10 | 547 | 0.54 | 0.14 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.13 | -46.43% | 0.01 | 14 | 395 | 0.46 | 0.10 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.47 | 0.06 | 0.04 | -0.01 | 7/23/2026 | 8/7/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.76 | 0.04 | 0.02 | 0.00 | 7/22/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.84 | 0.02 | 0.02 | 0.00 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.90 | 0.01 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.73 | 0.01 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.71 | 0.01 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 3:59:53 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/7/2026 3:59:53 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/7/2026 3:59:53 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 8/7/2026 3:59:53 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.97 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 158 | 1.01 | -0.01 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.58 | -0.03 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.23 | -65.72% | 0.01 | 10 | 349 | 0.51 | -0.06 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 18.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.30 | -54.55% | 0.01 | 1 | 694 | 0.47 | -0.11 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.37 | -0.48 | -56.48% | 0.02 | 9 | 1,624 | 0.48 | -0.18 | 0.08 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 0.55 | 0.75 | 0.65 | 0.65 | -0.55 | -45.84% | 0.03 | 99 | 707 | 0.47 | -0.28 | 0.10 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 21.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.43 | -29.06% | 0.05 | 30 | 382 | 0.48 | -0.39 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 22.00 | 1.50 | 1.70 | 1.60 | 1.59 | -0.64 | -28.70% | 0.07 | 40 | 236 | 0.49 | -0.51 | 0.12 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 23.00 | 1.90 | 2.35 | 2.13 | 2.13 | -1.07 | -33.44% | 0.09 | 4 | 156 | 0.45 | -0.62 | 0.11 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 24.00 | 2.65 | 3.10 | 2.88 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 117 | 0.45 | -0.72 | 0.10 | -0.01 | 7/22/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 3.50 | 4.60 | 4.05 | 4.70 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.58 | -0.80 | 0.08 | -0.01 | 7/16/2026 | 8/7/2026 3:59:53 PM EST |
| 26.00 | 4.40 | 5.50 | 4.95 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.87 | -0.86 | 0.06 | -0.01 | 7/16/2026 | 8/7/2026 3:59:53 PM EST |
| 27.00 | 5.30 | 6.50 | 5.90 | 4.47 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.95 | -0.90 | 0.05 | -0.01 | 4/17/2026 | 8/7/2026 3:59:53 PM EST |
| 28.00 | 5.60 | 7.60 | 6.60 | 6.83 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.06 | -0.94 | 0.04 | -0.01 | 6/3/2026 | 8/7/2026 3:59:53 PM EST |
| 29.00 | 7.20 | 8.60 | 7.90 | 4.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.14 | -0.96 | 0.02 | 0.00 | 4/10/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 8.10 | 9.70 | 8.90 | % | 0.30 | 0 | 0 | 1.24 | -0.98 | 0.02 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 31.00 | 8.50 | 10.70 | 9.60 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 4/7/2026 | 8/7/2026 3:59:53 PM EST |
| 32.00 | 9.50 | 11.60 | 10.55 | 7.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 5/6/2026 | 8/7/2026 3:59:53 PM EST |
| 33.00 | 10.50 | 12.60 | 11.55 | 5.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 3/27/2026 | 8/7/2026 3:59:53 PM EST |
| 34.00 | 11.50 | 13.60 | 12.55 | % | 0.37 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 35.00 | 12.50 | 14.60 | 13.55 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 36.00 | 13.50 | 15.60 | 14.55 | % | 0.40 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 37.00 | 14.50 | 16.60 | 15.55 | % | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 38.00 | 15.50 | 17.60 | 16.55 | % | 0.44 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 40.00 | 17.50 | 19.60 | 18.55 | 12.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 8/7/2026 3:59:53 PM EST |
| 45.00 | 22.50 | 24.60 | 23.55 | % | 0.52 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST |