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   0.709 1.536 14.56 0.75
 
2024-12-11 - Calls 2024-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.90 1.56 1.09 0.00 445 565  W   13.5 UNG 0.00 0.01 0.01 0.00 149 1362  W  
UNG 0.56 1.01 0.56 0.00 1171 2392  W   14 UNG 0.00 0.01 0.01 0.00 335 570  W  
UNG 0.05 0.09 0.07 0.00 1642 1428  W   14.5 UNG 0.00 0.01 0.01 0.00 453 1  W  
UNG 0.00 0.03 0.01 0.00 256 413  W   15 UNG 0.09 1.11 0.45 0.00 341 191  W  
UNG 0.00 0.01 0.02 0.00 0 2  W   15.5 UNG 0.00 2.95 0.00 0.00 0 0  W  
UNG 0.00 0.01 0.01 0.00 3 133  W   16 UNG 0.01 3.45 0.00 0.00 0 0  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.62 1.82 1.12 1.17 851 1585  W   13.5 UNG 0.02 0.04 0.03 0.10 642 1136  W  
UNG 0.64 0.71 0.63 0.79 974 2502  W   14 UNG 0.09 0.11 0.11 0.23 627 369  W  
UNG 0.37 0.48 0.37 0.50 1539 1582  W   14.5 UNG 0.28 0.33 0.30 0.44 5004 4106  W  
UNG 0.18 0.20 0.19 0.29 918 2056  W   15 UNG 0.21 0.65 0.62 0.73 530 224  W  
UNG 0.08 0.11 0.10 0.15 845 747  W   15.5 UNG 0.28 1.05 1.06 1.09 151 51  W  
UNG 0.03 0.05 0.05 0.07 445 233  W   16 UNG 1.25 1.69 1.59 1.51 1 41  W  
 
2024-12-18 - Calls 2024-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.77 1.41 1.18 1.72 10 109  S   13.5 UNG 0.00 0.16 0.13 0.64 214 73  S  
UNG 0.63 0.91 0.83 1.43 169 364  S   14 UNG 0.11 0.32 0.27 0.85 134 7  S  
UNG 0.47 0.72 0.62 1.18 90 126  S   14.5 UNG 0.47 0.52 0.52 1.10 142 0  S  
UNG 0.18 0.51 0.48 0.96 105 90  S   15 UNG 0.41 0.86 0.81 1.38 23 0  S  
UNG 0.25 0.33 0.26 0.77 240 58  S   15.5 UNG 1.11 1.62 0.00 1.69 0 0  S  
UNG 0.04 0.23 0.17 0.62 193 12  S   16 UNG 1.41 1.65 1.65 2.04 2 0  S  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.22 1.46 1.29 1.89 408 670  S   13.5 UNG 0.10 0.16 0.16 0.80 349 1262  S  
UNG 0.83 0.95 0.91 1.61 383 2843  S   14 UNG 0.32 0.35 0.34 1.02 447 2683  S  
UNG 0.62 0.72 0.69 1.36 866 1036  S   14.5 UNG 0.53 0.61 0.58 1.27 280 432  S  
UNG 0.42 0.50 0.48 1.14 2708 6436  S   15 UNG 0.80 0.93 0.88 1.55 40 607  S  
UNG 0.33 0.40 0.38 0.95 981 675  S   15.5 UNG 1.18 1.29 1.15 1.86 50 106  S  
UNG 0.23 0.26 0.24 0.79 505 3432  S   16 UNG 1.51 1.69 1.67 2.19 129 911  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.90 1.60 1.49 2.37 103 333  W   13.5 UNG 0.25 0.30 0.27 1.21 25 98  W  
UNG 1.03 1.08 1.02 2.11 319 2377  W   14 UNG 0.21 0.54 0.45 1.45 86 242  W  
UNG 0.78 0.89 0.83 1.88 100 307  W   14.5 UNG 0.71 0.94 0.76 1.71 137 137  W  
UNG 0.44 0.66 0.65 1.66 184 306  W   15 UNG 0.98 3.30 1.07 1.99 39 122  W  
UNG 0.39 0.51 0.55 1.47 196 145  W   15.5 UNG 1.29 1.44 1.30 2.29 1 53  W  
UNG 0.15 0.50 0.38 1.30 228 653  W   16 UNG 1.62 1.94 1.75 2.61 5 39  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.15 1.66 0.85 2.78 0 44  W   13.5 UNG 0.00 0.89 0.43 1.50 0 15  W  
UNG 0.48 1.40 1.19 2.54 25 223  W   14 UNG 0.40 0.81 0.65 1.75 1 19  W  
UNG 0.90 1.51 1.09 2.31 34 106  W   14.5 UNG 0.00 1.64 1.41 2.01 0 16  W  
UNG 0.56 0.87 0.83 2.10 72 127  W   15 UNG 0.61 1.32 2.30 2.29 0 9  W  
UNG 0.56 0.75 0.35 1.90 88 28  W   15.5 UNG 0.66 2.59 2.48 2.59 0 9  W  
UNG 0.46 0.63 0.59 1.72 8 13  W   16 UNG 0.80 2.45 2.13 2.90 0 390  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.12 2.46 1.55 3.16 5 5  W   13.5 UNG 0.00 1.23 1.18 1.72 0 2  W  
UNG 0.80 1.75 0.59 2.92 0 2  W   14 UNG 0.00 2.41 1.10 1.96 0 15  W  
UNG 0.00 1.20 1.20 2.70 8 23  W   14.5 UNG 0.85 1.88 1.85 2.22 0 2  W  
UNG 0.00 1.00 0.95 2.49 8 9  W   15 UNG 0.00 2.68 0.00 2.50 0 0  W  
UNG 0.00 1.77 0.41 2.30 0 17  W   15.5 UNG 0.50 2.84 1.50 2.79 4 0  W  
UNG 0.00 0.98 0.48 2.12 7 6  W   16 UNG 0.20 2.97 0.00 3.10 0 0  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.46 1.63 1.46 3.29 512 4077  S   14 UNG 0.85 0.95 0.92 2.12 225 1432  S  
UNG1 0.00 0.01 0.01 0.00 0 11891 NS   14 UNG1 8.00 12.95 8.10 0.00 0 0 NS  
UNG1 0.00 0.01 0.02 0.00 0 14744 NS   15 UNG1 9.00 13.95 9.90 0.00 0 0 NS  
UNG 1.08 1.20 1.13 2.86 473 7485  S   15 UNG 1.45 1.58 1.54 2.65 284 3388  S  
UNG 0.79 0.91 0.84 2.49 688 4796  S   16 UNG 1.78 2.32 2.28 3.23 11 2062  S  
UNG1 0.01 0.05 0.15 0.00 0 1883 NS   16 UNG1 10.00 14.95 9.40 0.00 0 0 NS  
 
2025-01-24 - Calls 2025-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.15 2.22 1.65 3.87 21 33  W   13.5 UNG 0.00 1.16 0.00 1.98 0 0  W  
UNG 0.05 2.10 1.45 3.64 26 5  W   14 UNG 0.00 2.17 0.00 2.22 0 0  W  
UNG 0.00 2.45 1.30 3.43 15 2  W   14.5 UNG 0.00 2.35 1.92 2.47 0 3  W  
UNG 0.00 1.76 1.10 3.22 35 35  W   15 UNG 0.05 2.31 0.00 2.74 0 0  W  
UNG 0.39 1.15 0.00 3.03 0 0  W   15.5 UNG 0.05 2.78 0.00 3.02 0 0  W  
UNG 0.00 2.82 0.00 2.85 0 0  W   16 UNG 0.27 4.45 0.00 3.31 0 0  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 2.38 2.60 2.50 7.89 237 1345  S   14 UNG 1.00 2.03 2.00 1.44 0 586  S  
UNG 2.01 2.14 2.01 7.57 159 2568  S   15 UNG 2.10 2.61 2.90 1.70 0 204  S  
UNG 1.61 1.84 1.79 7.26 456 584  S   16 UNG 2.75 3.65 3.33 1.97 0 72  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.