Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

US NATURAL GAS FUND ETF (UNG) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
UNG US NATURAL GAS FUND ETF   0.576 1.523 14.48 0.34
 
2024-04-17 - Calls 2024-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.04 2.05 1.14 0.00 40 0  S   13 UNG 0.00 0.02 0.01 0.00 63 124  S  
UNG 0.40 1.36 0.96 0.00 65 82  S   13.5 UNG 0.00 0.02 0.01 0.00 140 1413  S  
UNG 0.39 0.75 0.51 0.00 1242 506  S   14 UNG 0.04 0.13 0.04 0.00 854 1524  S  
UNG 0.07 0.25 0.17 0.00 1729 1562  S   14.5 UNG 0.01 0.21 0.21 0.00 501 1229  S  
UNG 0.05 0.06 0.05 0.00 3352 2425  S   15 UNG 0.48 0.75 0.55 0.00 129 330  S  
UNG 0.00 0.03 0.02 0.00 121 1240  S   15.5 UNG 0.69 1.46 0.86 0.00 12 307  S  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG1 0.00 0.25 0.01 0.00 0 97 NS   13 UNG1 8.95 9.95 6.47 0.00 0 0 NS  
UNG 0.93 1.55 1.21 1.62 0 1108  S   13 UNG 0.02 0.06 0.05 0.14 76 2943  S  
UNG 0.43 1.12 1.02 1.24 40 230  S   13.5 UNG 0.04 0.06 0.05 0.26 81 2982  S  
UNG 0.49 0.77 0.61 0.91 685 3909  S   14 UNG 0.05 0.33 0.11 0.43 566 4356  S  
UNG1 0.00 0.50 0.07 0.00 0 408 NS   14 UNG1 9.95 10.95 0.00 0.00 0 0 NS  
UNG 0.14 0.32 0.31 0.64 1407 1170  S   14.5 UNG 0.27 0.52 0.30 0.66 2590 3196  S  
UNG1 0.00 0.30 0.07 0.00 0 586 NS   15 UNG1 10.45 12.45 10.81 0.00 0 0 NS  
UNG 0.09 0.13 0.14 0.44 1795 8237  S   15 UNG 0.58 0.66 0.64 0.95 1740 3408  S  
UNG 0.02 0.06 0.05 0.28 158 1657  S   15.5 UNG 0.86 1.63 1.06 1.30 38 266  S  
 
2024-04-24 - Calls 2024-04-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.80 2.25 1.95 2.06 22 8  W   13 UNG 0.00 0.16 0.06 0.55 507 489  W  
UNG 1.03 1.29 1.11 1.74 13 11  W   13.5 UNG 0.00 0.18 0.13 0.74 50 60  W  
UNG 0.55 1.19 0.76 1.47 167 127  W   14 UNG 0.00 2.38 0.27 0.96 210 299  W  
UNG 0.27 0.90 0.48 1.22 197 446  W   14.5 UNG 0.23 1.48 0.50 1.21 160 355  W  
UNG 0.17 0.28 0.28 1.01 200 220  W   15 UNG 0.60 0.95 0.78 1.50 60 178  W  
UNG 0.07 0.21 0.14 0.82 26 91  W   15.5 UNG 0.30 4.90 1.15 1.81 16 61  W  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.90 1.69 1.13 2.20 13 12  W   13 UNG 0.06 0.23 0.09 0.68 613 1132  W  
UNG 0.96 1.42 1.08 1.90 90 8  W   13.5 UNG 0.02 0.35 0.18 0.88 106 201  W  
UNG 0.46 0.95 0.91 1.63 802 58  W   14 UNG 0.01 0.70 0.34 1.11 103 485  W  
UNG 0.25 0.90 0.56 1.39 1490 1001  W   14.5 UNG 0.02 0.56 0.56 1.36 29 334  W  
UNG 0.32 0.34 0.32 1.18 985 1240  W   15 UNG 0.16 2.00 0.81 1.65 42 296  W  
UNG 0.10 0.20 0.19 0.99 237 523  W   15.5 UNG 1.03 1.80 1.20 1.96 98 159  W  
 
2024-05-01 - Calls 2024-05-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.20 5.00 0.00 2.53 0 0  W   13 UNG 0.00 4.80 0.00 0.95 0 0  W  
UNG 0.35 5.00 0.00 2.25 0 0  W   13.5 UNG 0.00 4.80 0.00 1.17 0 0  W  
UNG 0.55 5.00 0.00 1.99 0 0  W   14 UNG 0.05 5.00 0.62 1.40 2 0  W  
UNG 0.10 5.00 0.47 1.76 2 0  W   14.5 UNG 0.00 4.80 0.00 1.67 0 0  W  
UNG 0.05 0.44 0.22 1.55 1 0  W   15 UNG 0.00 4.80 0.00 1.95 0 0  W  
UNG 0.18 0.30 0.18 1.36 1 0  W   15.5 UNG 0.00 4.80 0.00 2.26 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.18 2.19 1.24 2.65 2 4  W   13 UNG 0.00 1.88 0.17 1.04 83 115  W  
UNG 1.10 1.50 1.45 2.38 44 50  W   13.5 UNG 0.00 1.64 0.30 1.26 66 429  W  
UNG 0.80 1.38 1.07 2.12 36 199  W   14 UNG 0.17 1.76 0.43 1.50 30 323  W  
UNG 0.29 0.75 0.70 1.89 163 933  W   14.5 UNG 0.00 0.84 0.67 1.76 5 293  W  
UNG 0.39 0.82 0.54 1.68 95 138  W   15 UNG 0.90 1.09 0.91 2.05 4 114  W  
UNG 0.18 0.34 0.32 1.49 79 124  W   15.5 UNG 0.25 5.00 1.52 2.35 0 103  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.00 2.04 2.15 3.05 0 2  W   13 UNG 0.00 1.62 0.34 1.30 0 168  W  
UNG 0.80 1.63 1.04 2.79 5 7  W   13.5 UNG 0.00 1.68 0.39 1.53 30 74  W  
UNG 0.91 1.27 0.92 2.54 0 17  W   14 UNG 0.05 4.85 0.58 1.77 2 66  W  
UNG 0.81 0.95 0.85 2.32 42 602  W   14.5 UNG 0.17 1.22 0.76 2.03 3 80  W  
UNG 0.27 0.76 0.80 2.11 10 215  W   15 UNG 0.65 1.74 1.04 2.32 2 74  W  
UNG 0.11 1.00 0.47 1.92 12 173  W   15.5 UNG 0.15 2.02 1.78 2.61 1 160  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.24 2.13 1.89 3.43 58 49  S   13 UNG 0.34 0.50 0.36 1.49 607 3372  S  
UNG 1.10 1.33 1.23 2.94 1082 4288  S   14 UNG 0.59 0.97 0.67 1.96 505 2758  S  
UNG 0.70 0.81 0.74 2.51 810 15754  S   15 UNG 0.99 1.30 1.19 2.50 76 1891  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.60 2.68 2.69 3.79 0 2  W   13 UNG 0.22 0.82 0.42 1.62 0 23  W  
UNG 1.12 2.27 0.00 3.55 0 0  W   13.5 UNG 0.05 1.89 0.72 1.85 1 6  W  
UNG 0.86 1.46 1.01 3.31 10 205  W   14 UNG 0.32 0.96 0.74 2.09 2 81  W  
UNG 0.78 1.49 1.12 3.09 202 739  W   14.5 UNG 0.15 5.00 1.00 2.34 2 4  W  
UNG 0.41 1.03 0.88 2.89 19 67  W   15 UNG 1.08 2.18 1.42 2.61 0 53  W  
UNG 0.21 1.22 0.49 2.70 0 168  W   15.5 UNG 1.36 1.75 1.58 2.89 0 113  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.67 2.99 0.00 4.15 0 0  W   13 UNG 0.00 1.38 0.60 1.70 1 0  W  
UNG 1.03 2.23 0.00 3.91 0 0  W   13.5 UNG 0.00 1.09 0.62 1.93 0 3  W  
UNG 1.07 1.65 0.00 3.68 0 0  W   14 UNG 0.42 1.10 0.83 2.16 14 121  W  
UNG 0.73 1.24 1.20 3.47 50 247  W   14.5 UNG 0.25 1.31 1.01 2.41 0 25  W  
UNG 0.30 1.26 0.90 3.27 1 8  W   15 UNG 1.11 1.51 1.52 2.67 4 26  W  
UNG 0.10 0.80 0.61 3.07 10 32  W   15.5 UNG 1.47 1.81 1.63 2.94 6 25  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.73 2.47 2.01 5.24 12 57  S   13 UNG 0.56 0.67 0.66 1.74 26 152  S  
UNG 1.47 1.75 1.63 4.80 180 486  S   14 UNG 0.93 1.25 1.01 2.14 201 401  S  
UNG 1.00 1.32 1.15 4.40 1875 5741  S   15 UNG 1.39 1.55 1.70 2.59 31 5592  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.