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   0.506 1.526 14.37 0.01
 
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 0.79 1.76 1.38 0.00 0 141  W   13 UNG 0.00 0.21 0.01 0.00 22 1704  W  
UNG 0.00 1.61 0.89 0.00 8 90  W   13.5 UNG 0.00 0.01 0.01 0.00 1324 1396  W  
UNG 0.19 0.47 0.42 0.00 1543 1087  W   14 UNG 0.02 0.05 0.05 0.00 404 1237  W  
UNG 0.02 0.14 0.11 0.00 1596 1708  W   14.5 UNG 0.16 0.35 0.24 0.00 384 2388  W  
UNG 0.01 0.02 0.02 0.00 3583 7988  W   15 UNG 0.58 0.85 0.58 0.00 122 862  W  
UNG 0.01 4.80 0.01 0.00 142 2334  W   15.5 UNG 0.61 1.68 1.10 0.00 3 193  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 0.80 1.98 1.50 1.82 10 18  W   13 UNG 0.00 0.08 0.05 0.43 8 41  W  
UNG 0.87 1.15 0.98 1.49 8 18  W   13.5 UNG 0.00 0.09 0.07 0.61 123 112  W  
UNG 0.09 0.75 0.54 1.21 27 111  W   14 UNG 0.14 0.35 0.19 0.83 291 461  W  
UNG 0.18 0.40 0.29 0.97 116 96  W   14.5 UNG 0.00 0.47 0.44 1.09 45 321  W  
UNG 0.10 0.15 0.13 0.77 392 1025  W   15 UNG 0.01 1.64 0.64 1.38 72 266  W  
UNG 0.03 0.06 0.05 0.60 138 184  W   15.5 UNG 0.00 1.74 1.26 1.71 3 20  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 0.80 2.09 1.39 1.98 7 4  W   13 UNG 0.00 0.10 0.06 0.58 908 252  W  
UNG 0.78 4.90 0.87 1.67 5 53  W   13.5 UNG 0.09 0.23 0.11 0.78 278 823  W  
UNG 0.50 0.71 0.66 1.40 314 60  W   14 UNG 0.01 0.28 0.24 1.00 155 652  W  
UNG 0.17 0.53 0.40 1.16 436 640  W   14.5 UNG 0.03 1.24 0.45 1.26 28 400  W  
UNG 0.11 0.20 0.18 0.96 3053 858  W   15 UNG 0.15 1.00 0.75 1.56 112 293  W  
UNG 0.09 0.10 0.10 0.78 235 414  W   15.5 UNG 0.30 1.70 1.14 1.88 100 107  W  
 
2024-05-08 - Calls 2024-05-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.80 4.85 1.60 2.33 12 1  W   13 UNG 0.00 0.17 0.12 0.89 11 52  W  
UNG 0.03 4.90 0.00 2.05 0 0  W   13.5 UNG 0.00 0.26 0.26 1.10 20 89  W  
UNG 0.15 5.00 0.80 1.79 153 35  W   14 UNG 0.02 1.14 0.37 1.34 51 75  W  
UNG 0.00 4.80 0.52 1.56 7 50  W   14.5 UNG 0.09 4.90 0.54 1.61 2 129  W  
UNG 0.00 0.30 0.30 1.35 37 100  W   15 UNG 0.00 4.80 0.92 1.90 0 65  W  
UNG 0.00 0.30 0.16 1.17 24 5  W   15.5 UNG 0.05 5.00 1.37 2.21 1 0  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 0.29 5.00 1.67 2.46 0 3  W   13 UNG 0.01 0.92 0.12 0.99 35 179  W  
UNG 0.15 4.75 1.23 2.18 101 11  W   13.5 UNG 0.20 0.25 0.30 1.21 7 146  W  
UNG 0.69 1.50 0.90 1.93 12 28  W   14 UNG 0.01 2.63 0.40 1.45 29 347  W  
UNG 0.21 0.62 0.58 1.70 469 604  W   14.5 UNG 0.00 4.80 0.60 1.72 14 127  W  
UNG 0.14 0.34 0.33 1.49 20 514  W   15 UNG 0.37 5.00 0.91 2.01 61 151  W  
UNG 0.10 1.51 0.26 1.31 23 413  W   15.5 UNG 0.30 2.04 1.16 2.32 0 184  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 1.30 5.00 1.72 2.87 10 133  S   13 UNG 0.09 0.26 0.21 1.27 380 4900  S  
UNG 0.32 2.46 1.65 2.61 0 7  S   13.5 UNG 0.13 0.35 0.32 1.50 15 705  S  
UNG 0.79 1.74 0.93 2.36 1776 2299  S   14 UNG 0.25 0.55 0.52 1.75 81 3254  S  
UNG 0.30 4.85 0.68 2.14 85 115  S   14.5 UNG 0.02 5.00 0.84 2.02 20 39  S  
UNG 0.43 0.52 0.47 1.93 381 9429  S   15 UNG 0.77 1.17 1.06 2.30 19 2101  S  
UNG 0.12 0.37 0.31 1.75 10 598  S   15.5 UNG 1.18 1.60 1.30 2.60 0 3  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 1.30 2.39 1.73 3.25 0 24  W   13 UNG 0.01 1.40 0.33 1.48 12 44  W  
UNG 0.25 4.90 1.45 3.00 0 18  W   13.5 UNG 0.10 1.38 0.48 1.71 5 43  W  
UNG 0.35 5.00 1.06 2.76 335 222  W   14 UNG 0.11 0.90 0.60 1.96 21 156  W  
UNG 0.70 2.99 0.79 2.54 243 563  W   14.5 UNG 0.45 4.90 0.82 2.22 20 17  W  
UNG 0.19 4.85 0.57 2.34 1 122  W   15 UNG 0.67 1.50 0.64 2.50 0 58  W  
UNG 0.12 1.82 0.42 2.15 3 176  W   15.5 UNG 0.00 4.80 1.40 2.80 0 116  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 1.70 2.30 1.89 3.61 4 2  W   13 UNG 0.00 1.69 0.37 1.62 2 331  W  
UNG 0.25 5.00 1.53 3.37 0 1  W   13.5 UNG 0.00 0.79 0.51 1.85 0 335  W  
UNG 0.37 1.75 1.16 3.14 6 24  W   14 UNG 0.40 1.52 0.70 2.10 8 166  W  
UNG 0.80 4.85 0.83 2.92 201 205  W   14.5 UNG 0.10 5.00 0.96 2.36 0 32  W  
UNG 0.55 4.90 0.66 2.72 3 110  W   15 UNG 0.86 1.50 0.80 2.63 0 27  W  
UNG 0.01 1.30 0.55 2.53 55 134  W   15.5 UNG 0.15 5.00 1.27 2.92 0 32  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.24 2.83 0.00 3.97 0 0  W   13 UNG 0.00 2.81 0.00 1.72 0 0  W  
UNG 0.93 5.00 0.00 3.73 0 0  W   13.5 UNG 0.00 1.57 0.53 1.94 4 0  W  
UNG 0.61 5.00 1.31 3.51 2 0  W   14 UNG 0.07 1.52 0.00 2.18 0 0  W  
UNG 0.30 5.00 0.00 3.30 0 0  W   14.5 UNG 0.15 1.10 0.00 2.44 0 0  W  
UNG 0.00 4.80 0.00 3.09 0 0  W   15 UNG 0.10 5.00 1.36 2.70 12 0  W  
UNG 0.00 1.35 0.00 2.90 0 0  W   15.5 UNG 0.00 4.80 0.00 2.98 0 0  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 0.03 2.21 1.99 4.69 3 81  S   13 UNG 0.25 0.53 0.49 1.79 54 593  S  
UNG 0.08 1.51 1.39 4.25 277 1034  S   14 UNG 0.43 1.16 0.86 2.23 17 443  S  
UNG 0.87 1.63 0.90 3.84 1303 5681  S   15 UNG 1.26 1.57 1.53 2.70 15 5570  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.