NG Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

6.26

Change

-0.08

Open

6.32

Previous

6.34

High

6.33

Low

6.07

Bid

-

Ask

-

Volume

3,473,429

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.622

Hist Vol

0.709

Opt Volume

185

Open Int

81,076

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NG 261120C00004000	1.90	2.55	2.20	2.32	0	3	S	4.00	NG 261120P00004000	0.00	2.85	0.05	0.00	0	201	S
NG 261120C00005000	1.00	1.55	1.00	1.37	0	30	S	5.00	NG 261120P00005000	0.00	0.20	0.07	0.04	0	311	S
NG 261120C00006000	0.40	0.60	0.50	0.62	6	395	S	6.00	NG 261120P00006000	0.20	0.35	0.35	0.27	2	558	S
NG 261120C00007000	0.10	0.20	0.20	0.21	9	2,542	S	7.00	NG 261120P00007000	0.75	1.20	0.90	0.85	0	70	S
NG 261120C00008000	0.00	0.10	0.03	0.05	0	753	S	8.00	NG 261120P00008000	1.65	2.00	1.65	1.68	0	25	S
NG 261120C00009000	0.00	0.75	0.04	0.01	0	146	S	9.00	NG 261120P00009000	2.50	3.20	2.35	2.62	0	1	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
NG 261218C00004000	2.05	2.40	2.25	2.55	0	489	S	4.00	NG 261218P00004000	0.00	1.00	0.09	0.01	0	29	S
NG 261218C00005000	1.15	1.55	1.10	1.70	1	1,319	S	5.00	NG 261218P00005000	0.05	0.30	0.13	0.09	0	898	S
NG 261218C00006000	0.50	0.80	0.63	1.02	6	862	S	6.00	NG 261218P00006000	0.25	0.60	0.60	0.34	0	765	S
NG 261218C00007000	0.25	0.35	0.31	0.55	7	1,440	S	7.00	NG 261218P00007000	0.90	1.25	1.25	0.80	0	2,161	S
NG 261218C00008000	0.10	0.20	0.12	0.27	48	3,438	S	8.00	NG 261218P00008000	1.75	2.05	2.00	1.45	5	722	S
NG 261218C00009000	0.05	0.15	0.07	0.13	0	3,041	S	9.00	NG 261218P00009000	2.65	3.10	2.57	2.24	0	566	S

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