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

Option Chains For UNG Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
UNG US NATURAL GAS FUND ETF   0.538 1.525 14.57 0.22

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.37 1.97 1.00 0.00 2 23  Q   13.5 UNG 0.00 0.01 0.01 0.00 23 1087  Q  
UNG 0.02 1.41 0.62 0.00 147 167  Q   14 UNG 0.00 0.01 0.01 0.00 661 1548  Q  
UNG 0.01 0.26 0.10 0.00 1491 1095  Q   14.5 UNG 0.00 0.16 0.01 0.00 863 2241  Q  
UNG 0.00 0.01 0.01 0.00 612 1153  Q   15 UNG 0.07 1.23 0.40 0.00 335 873  Q  
UNG 0.00 0.01 0.02 0.00 267 1565  Q   15.5 UNG 0.00 1.71 0.90 0.00 24 30  Q  
UNG 0.00 0.01 0.01 0.00 191 1227  Q   16 UNG 0.69 2.20 1.42 0.00 120 168  Q  
 
2024-04-03 - Calls 2024-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.59 1.91 1.26 1.63 20 21  W   13.5 UNG 0.04 0.06 0.05 0.55 232 266  W  
UNG 0.56 1.27 0.83 1.33 298 302  W   14 UNG 0.06 0.13 0.13 0.75 412 453  W  
UNG 0.29 0.59 0.40 1.08 1144 1254  W   14.5 UNG 0.01 0.70 0.31 0.99 1091 318  W  
UNG 0.10 0.21 0.20 0.86 1069 315  W   15 UNG 0.17 0.95 0.60 1.27 789 589  W  
UNG 0.05 0.11 0.07 0.67 901 192  W   15.5 UNG 0.64 1.18 1.13 1.59 2 47  W  
UNG 0.03 0.09 0.04 0.52 59 381  W   16 UNG 1.21 2.09 1.20 1.94 0 14  W  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.88 1.51 1.25 1.81 32 69  W   13.5 UNG 0.02 0.13 0.09 0.71 999 459  W  
UNG 0.39 1.29 0.95 1.52 175 396  W   14 UNG 0.11 0.22 0.20 0.93 563 1271  W  
UNG 0.37 0.55 0.52 1.27 144 559  W   14.5 UNG 0.22 0.42 0.39 1.17 265 707  W  
UNG 0.15 0.29 0.28 1.05 977 2689  W   15 UNG 0.38 0.70 0.65 1.45 165 568  W  
UNG 0.09 0.19 0.14 0.86 667 791  W   15.5 UNG 0.58 1.75 1.05 1.76 122 110  W  
UNG 0.03 0.10 0.06 0.70 360 513  W   16 UNG 1.28 1.62 1.47 2.10 222 143  W  
 
2024-04-10 - Calls 2024-04-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 0.75 1.87 1.30 2.18 1 0  W   13.5 UNG 0.00 0.18 0.25 1.03 17 56  W  
UNG 0.49 1.33 1.05 1.91 8 8  W   14 UNG 0.04 0.52 0.30 1.26 3 85  W  
UNG 0.28 0.99 0.62 1.67 783 78  W   14.5 UNG 0.30 0.94 0.50 1.52 13 32  W  
UNG 0.21 0.61 0.43 1.46 65 140  W   15 UNG 0.39 0.99 0.77 1.80 3 18  W  
UNG 0.04 0.43 0.26 1.26 31 13  W   15.5 UNG 0.71 1.86 1.14 2.10 9 4  W  
UNG 0.12 0.50 0.20 1.09 225 196  W   16 UNG 1.32 1.78 1.44 2.43 4 1  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UNG 1.04 1.95 0.00 2.31 0 0  W   13.5 UNG 0.00 0.23 0.20 1.14 5 122  W  
UNG 0.55 1.59 1.00 2.05 2 147  W   14 UNG 0.11 0.96 0.31 1.37 27 293  W  
UNG 0.60 1.02 0.69 1.81 76 243  W   14.5 UNG 0.45 0.79 0.53 1.63 62 121  W  
UNG 0.50 0.56 0.48 1.60 301 554  W   15 UNG 0.68 0.84 0.85 1.91 77 449  W  
UNG 0.25 0.50 0.29 1.40 85 639  W   15.5 UNG 0.98 1.75 1.12 2.21 2 231  W  
UNG 0.13 0.30 0.20 1.23 167 226  W   16 UNG 1.01 2.03 1.63 2.53 11 15  W  
 
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  
UNG 1.30 1.97 1.50 2.74 5 8  S   13.5 UNG 0.19 0.45 0.31 1.43 420 1089  S  
UNG 0.90 1.54 1.12 2.49 6949 2067  S   14 UNG 0.44 0.54 0.47 1.67 107 2801  S  
UNG1 0.00 0.50 0.07 0.00 0 408 NS   14 UNG1 8.05 12.80 0.00 0.00 0 0 NS  
UNG 0.71 1.35 0.93 2.26 52 87  S   14.5 UNG 0.35 0.87 0.67 1.93 111 817  S  
UNG1 0.00 0.30 0.07 0.00 0 586 NS   15 UNG1 9.05 13.80 10.81 0.00 0 0 NS  
UNG 0.51 0.75 0.60 2.04 7214 2505  S   15 UNG 0.78 1.06 0.97 2.21 430 3034  S  
UNG 0.32 0.66 0.42 1.85 54 223  S   15.5 UNG 0.63 1.63 1.46 2.51 0 93  S  
UNG 0.21 0.32 0.29 1.67 2443 3483  S   16 UNG 1.16 1.83 1.66 2.82 25 1228  S  
 
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 1.27 2.36 1.40 3.13 1 6  W   13.5 UNG 0.00 0.55 0.42 1.64 1 40  W  
UNG 0.15 2.47 1.27 2.89 18 26  W   14 UNG 0.24 0.67 0.56 1.89 12 205  W  
UNG 0.90 1.11 0.91 2.66 66 172  W   14.5 UNG 0.73 2.89 0.76 2.14 19 66  W  
UNG 0.68 1.05 0.71 2.45 572 360  W   15 UNG 0.95 3.15 1.06 2.42 24 48  W  
UNG 0.35 0.89 0.53 2.26 56 124  W   15.5 UNG 0.00 3.45 1.59 2.71 0 36  W  
UNG 0.22 0.50 0.38 2.07 195 224  W   16 UNG 0.91 2.13 1.51 3.01 0 3  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 0.08 3.75 1.63 3.51 2 10  W   13.5 UNG 0.00 1.55 0.60 1.79 0 9  W  
UNG 1.06 3.45 1.20 3.27 0 2  W   14 UNG 0.31 0.76 0.89 2.03 0 9  W  
UNG 0.35 1.38 1.20 3.05 152 153  W   14.5 UNG 0.42 1.08 0.90 2.28 10 7  W  
UNG 0.60 2.95 0.81 2.84 81 0  W   15 UNG 0.86 3.25 1.31 2.55 0 10  W  
UNG 0.24 0.70 0.60 2.64 12 7  W   15.5 UNG 0.65 3.55 1.68 2.83 0 5  W  
UNG 0.04 1.14 0.54 2.46 14 5  W   16 UNG 1.27 3.90 0.00 3.13 0 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 0.00 2.46 0.00 3.87 0 0  W   13.5 UNG 0.00 1.43 0.00 1.88 0 0  W  
UNG 0.60 3.60 0.00 3.64 0 0  W   14 UNG 0.50 1.10 0.00 2.12 0 0  W  
UNG 0.30 3.35 0.00 3.42 0 0  W   14.5 UNG 0.70 1.56 0.90 2.37 1 0  W  
UNG 0.28 3.10 0.00 3.22 0 0  W   15 UNG 0.00 3.45 0.00 2.63 0 0  W  
UNG 0.00 2.94 0.00 3.02 0 0  W   15.5 UNG 0.10 3.75 0.00 2.90 0 0  W  
UNG 0.06 1.25 0.50 2.84 2 0  W   16 UNG 0.35 4.05 0.00 3.18 0 0  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 1.68 1.70 4.01 58 192  S   14 UNG 0.77 1.00 0.80 2.16 86 1740  S  
UNG 1.00 1.09 1.00 3.60 130 3325  S   15 UNG 0.85 1.58 1.26 2.65 33 512  S  
UNG 0.59 0.68 0.66 3.22 257 1095  S   16 UNG 0.55 4.05 2.08 3.18 14 269  S  


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


Data Provided by HistoricalOptionData.com
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.