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   0.572 0.588 16.71 -0.09
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.00 3.30 1.30 0.00 3 224  S   15.5 UNG 0.00 0.05 0.06 0.00 0 344  S  
UNG 0.50 2.57 0.85 0.00 25 1278  S   16 UNG 0.00 0.01 0.01 0.00 17 1834  S  
UNG 0.00 0.50 0.20 0.00 44 172  S   16.5 UNG 0.00 0.01 0.01 0.00 247 770  S  
UNG 0.00 0.01 0.01 0.00 780 650  S   17 UNG 0.14 0.55 0.30 0.00 321 2345  S  
UNG 0.00 0.01 0.01 0.00 348 757  S   17.5 UNG 0.05 2.62 0.78 0.00 78 302  S  
UNG 0.00 0.01 0.01 0.00 123 1026  S   18 UNG 0.08 1.58 1.34 0.00 87 1047  S  
 
2025-05-21 - Calls 2025-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.84 1.78 0.00 1.27 0 0  S   15.5 UNG 0.03 0.25 0.05 0.05 26 10  S  
UNG 0.75 1.31 0.88 0.86 3 8  S   16 UNG 0.05 0.48 0.19 0.14 134 18  S  
UNG 0.09 1.33 0.51 0.53 34 10  S   16.5 UNG 0.19 0.40 0.26 0.31 99 69  S  
UNG 0.16 0.27 0.25 0.29 269 257  S   17 UNG 0.49 0.97 0.53 0.57 131 305  S  
UNG 0.09 0.15 0.12 0.14 187 140  S   17.5 UNG 0.03 2.01 0.79 0.92 9 13  S  
UNG 0.02 0.09 0.06 0.06 549 242  S   18 UNG 0.00 2.67 1.29 1.34 18 262  S  
 
2025-05-23 - Calls 2025-05-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.25 1.99 1.32 1.33 8 4  W   15.5 UNG 0.01 0.11 0.09 0.10 20 65  W  
UNG 0.84 1.08 1.04 0.94 73 193  W   16 UNG 0.10 0.22 0.19 0.21 74 259  W  
UNG 0.42 0.66 0.64 0.62 213 150  W   16.5 UNG 0.17 0.43 0.40 0.39 134 387  W  
UNG 0.30 0.41 0.38 0.38 266 41  W   17 UNG 0.51 0.88 0.66 0.65 120 204  W  
UNG 0.18 0.24 0.21 0.22 54 173  W   17.5 UNG 0.33 0.99 0.60 0.99 1 102  W  
UNG 0.10 0.27 0.11 0.11 82 256  W   18 UNG 0.26 2.41 1.40 1.38 37 123  W  
 
2025-05-28 - Calls 2025-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.09 3.50 2.95 1.48 0 2  W   15.5 UNG 0.00 0.19 0.15 0.21 6 27  W  
UNG 0.76 1.15 1.84 1.12 0 5  W   16 UNG 0.02 0.90 0.30 0.35 3 3  W  
UNG 0.64 1.03 0.75 0.82 15 7  W   16.5 UNG 0.13 0.87 0.41 0.55 3 56  W  
UNG 0.00 0.97 0.51 0.58 40 4  W   17 UNG 0.65 1.22 0.62 0.80 3 30  W  
UNG 0.17 0.32 0.32 0.39 36 9  W   17.5 UNG 0.92 1.62 0.83 1.11 176 1  W  
UNG 0.00 0.39 0.40 0.26 0 10  W   18 UNG 1.05 1.73 1.47 1.48 1 6  W  
 
2025-05-30 - Calls 2025-05-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.01 2.43 1.54 1.54 0 97  W   15.5 UNG 0.04 0.25 0.23 0.24 90 47  W  
UNG 0.54 1.34 3.08 1.19 0 52  W   16 UNG 0.16 0.49 0.36 0.39 43 217  W  
UNG 0.72 0.84 2.14 0.89 0 81  W   16.5 UNG 0.36 0.60 0.54 0.59 0 55  W  
UNG 0.32 0.97 0.58 0.65 29 149  W   17 UNG 0.66 0.97 0.85 0.85 26 97  W  
UNG 0.36 0.50 0.63 0.46 2 44  W   17.5 UNG 0.78 1.50 1.20 1.15 76 116  W  
UNG 0.25 0.30 0.28 0.31 21 3671  W   18 UNG 0.95 2.53 1.56 1.50 6 164  W  
 
2025-06-06 - Calls 2025-06-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.34 1.72 2.29 1.76 0 309  W   15.5 UNG 0.00 0.74 0.28 0.35 0 24  W  
UNG 1.06 1.43 1.33 1.42 0 13  W   16 UNG 0.50 0.66 0.50 0.51 2 48  W  
UNG 0.41 1.62 1.00 1.13 1 42  W   16.5 UNG 0.55 0.94 0.76 0.71 36 78  W  
UNG 0.63 0.89 0.80 0.88 191 415  W   17 UNG 0.85 1.24 1.00 0.95 3 30  W  
UNG 0.50 0.64 0.60 0.68 6 116  W   17.5 UNG 0.98 1.76 1.17 1.24 23 219  W  
UNG 0.19 0.49 0.41 0.51 1 120  W   18 UNG 0.67 1.88 1.40 1.57 40 54  W  
 
2025-06-13 - Calls 2025-06-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.51 2.00 2.30 1.99 0 75  W   15.5 UNG 0.01 0.71 0.44 0.42 7 66  W  
UNG 1.21 1.64 1.35 1.66 1 5  W   16 UNG 0.33 0.70 0.60 0.58 4 36  W  
UNG 0.88 1.63 1.25 1.37 1 46  W   16.5 UNG 0.05 1.99 0.77 0.77 1 12  W  
UNG 0.85 1.22 0.89 1.12 11 36  W   17 UNG 0.10 3.10 0.93 1.01 5 37  W  
UNG 0.31 1.01 1.22 0.90 0 110  W   17.5 UNG 1.07 2.53 1.39 1.28 1 24  W  
UNG 0.31 1.45 0.62 0.71 1 38  W   18 UNG 0.99 1.86 1.59 1.58 15 13  W  
 
2025-06-20 - Calls 2025-06-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.52 1.59 1.53 1.91 33 1422  S   16 UNG 0.57 0.89 0.79 0.61 91 2518  S  
UNG 1.04 1.10 1.07 1.36 67 2334  S   17 UNG 1.27 1.36 1.30 1.02 377 884  S  
UNG 0.68 0.74 0.71 0.93 410 2461  S   18 UNG 1.78 2.34 1.92 1.56 12 889  S  
 
2025-06-27 - Calls 2025-06-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.82 2.56 1.84 2.51 2 1  Q   15.5 UNG 0.00 2.61 0.50 0.47 1 4  Q  
UNG 0.76 2.67 0.88 2.18 1 1  Q   16 UNG 0.47 1.18 0.73 0.62 38 9  Q  
UNG 0.29 1.69 1.30 1.89 0 27  Q   16.5 UNG 0.52 2.18 0.99 0.80 0 14  Q  
UNG 0.48 1.48 1.55 1.62 0 1  Q   17 UNG 0.58 3.25 1.23 1.00 0 300  Q  
UNG 0.64 1.28 0.00 1.38 0 0  Q   17.5 UNG 1.00 2.22 1.37 1.24 0 11  Q  
UNG 0.55 1.05 0.75 1.16 10 6  Q   18 UNG 1.64 2.24 1.78 1.50 3 14  Q  
 
2025-07-18 - Calls 2025-07-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.94 2.27 1.97 3.12 7 552  S   16 UNG 0.96 1.32 1.15 0.53 7 709  S  
UNG 1.50 1.68 1.55 2.53 127 706  S   17 UNG 1.67 2.01 1.75 0.82 13 393  S  
UNG 0.84 1.42 1.22 2.02 38 3992  S   18 UNG 2.12 2.58 2.37 1.19 13 337  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.