UNG Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

9.50

Change

-0.14

Open

9.60

Previous

9.64

High

9.70

Low

9.47

Bid

-

Ask

-

Volume

23,741,989

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.657

Hist Vol

0.464

Opt Volume

26,776

Open Int

463,177

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

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNG 261028C00008000	1.28	1.67	1.46	0.00	124	114	W	8.00	UNG 261028P00008000	0.00	2.52	0.02	0.00	0	0	W
UNG 261028C00008500	0.79	1.25	0.96	0.00	82	106	W	8.50	UNG 261028P00008500	0.00	0.01	0.01	0.00	0	408	W
UNG 261028C00009000	0.48	0.63	0.55	0.00	144	165	W	9.00	UNG 261028P00009000	0.00	0.01	0.01	0.00	375	1,765	W
UNG 261028C00009500	0.03	0.10	0.06	0.00	930	1,218	W	9.50	UNG 261028P00009500	0.01	0.02	0.01	0.00	388	1,638	W
UNG 261028C00010000	0.00	0.01	0.01	0.00	318	1,945	W	10.00	UNG 261028P00010000	0.44	0.49	0.49	0.00	209	751	W
UNG 261028C00010500	0.00	0.02	0.01	0.00	8	2,455	W	10.50	UNG 261028P00010500	0.85	1.16	0.95	0.00	232	428	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNG 261030C00008000	1.19	1.71	1.79	1.50	1	7	W	8.00	UNG 261030P00008000	0.00	2.52	0.01	0.01	1	110	W
UNG 261030C00008500	0.90	1.18	1.00	1.00	101	126	W	8.50	UNG 261030P00008500	0.00	0.02	0.02	0.01	4	46	W
UNG 261030C00009000	0.46	0.64	0.55	0.50	30	710	W	9.00	UNG 261030P00009000	0.01	0.03	0.02	0.00	1,388	1,075	W
UNG 261030C00009500	0.15	0.25	0.20	0.09	857	1,179	W	9.50	UNG 261030P00009500	0.17	0.18	0.17	0.09	653	898	W
UNG 261030C00010000	0.05	0.08	0.05	0.00	438	4,806	W	10.00	UNG 261030P00010000	0.42	0.53	0.51	0.50	244	1,574	W
UNG 261030C00010500	0.01	0.03	0.01	0.02	1,183	1,015	W	10.50	UNG 261030P00010500	0.82	1.01	1.01	1.00	31	1,674	W

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	8.00	UNG 261104P00008000	0.00	0.28	0.03	0.00	0	39	W
UNG 261104C00008500	0.79	1.29	1.09	1.02	0	4	W	8.50	UNG 261104P00008500	0.01	0.06	0.03	0.01	67	29	W
UNG 261104C00009000	0.56	0.81	0.66	0.56	39	40	W	9.00	UNG 261104P00009000	0.07	0.13	0.10	0.05	136	201	W
UNG 261104C00009500	0.30	0.38	0.28	0.23	256	65	W	9.50	UNG 261104P00009500	0.23	0.35	0.32	0.22	92	241	W
UNG 261104C00010000	0.10	0.20	0.16	0.06	323	392	W	10.00	UNG 261104P00010000	0.46	0.75	0.57	0.55	2	97	W
UNG 261104C00010500	0.06	0.10	0.08	0.01	378	483	W	10.50	UNG 261104P00010500	0.88	1.18	0.99	1.00	260	13	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNG 261106C00008000	1.23	1.82	1.62	1.52	4	37	W	8.00	UNG 261106P00008000	0.00	0.25	0.04	0.00	0	59	W
UNG 261106C00008500	0.88	1.30	0.93	1.03	0	18	W	8.50	UNG 261106P00008500	0.01	0.14	0.06	0.01	17	73	W
UNG 261106C00009000	0.59	0.70	0.83	0.59	2	51	W	9.00	UNG 261106P00009000	0.10	0.15	0.10	0.07	145	1,557	W
UNG 261106C00009500	0.39	0.47	0.39	0.27	137	910	W	9.50	UNG 261106P00009500	0.29	0.38	0.32	0.25	17	593	W
UNG 261106C00010000	0.20	0.23	0.21	0.09	99	732	W	10.00	UNG 261106P00010000	0.57	0.72	0.65	0.57	209	759	W
UNG 261106C00010500	0.10	0.12	0.11	0.02	255	1,460	W	10.50	UNG 261106P00010500	0.90	1.14	1.03	1.00	1	428	W

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	9.00	UNG 261111P00009000	0.08	0.24	0.20	0.12	16	50	W
UNG 261111C00009500	0.01	2.16	0.50	0.35	0	5	W	9.50	UNG 261111P00009500	0.01	0.50	0.43	0.31	1	0	W
UNG 261111C00010000	0.10	0.48	0.31	0.16	15	0	W	10.00	UNG 261111P00010000	0.15	1.29	0.77	0.61	0	1	W
UNG 261111C00010500	0.06	0.33	0.17	0.06	0	50	W	10.50	—	—	—	—	—	—	—	—

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNG 261113C00008000	1.34	1.85	1.66	1.56	1	18	W	8.00	UNG 261113P00008000	0.01	0.19	0.06	0.01	4	5	W
UNG 261113C00008500	1.03	1.29	1.24	1.10	209	26	W	8.50	UNG 261113P00008500	0.09	0.14	0.09	0.04	5	115	W
UNG 261113C00009000	0.74	0.86	0.80	0.69	23	364	W	9.00	UNG 261113P00009000	0.20	0.35	0.25	0.14	23	258	W
UNG 261113C00009500	0.44	0.64	0.55	0.39	41	534	W	9.50	UNG 261113P00009500	0.34	0.61	0.55	0.33	0	927	W
UNG 261113C00010000	0.20	0.48	0.40	0.19	0	498	W	10.00	UNG 261113P00010000	0.61	0.88	0.79	0.62	5	292	W
UNG 261113C00010500	0.19	0.22	0.20	0.08	31	1,831	W	10.50	UNG 261113P00010500	1.00	1.32	1.12	1.01	1	300	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNG 261120C00008000	1.47	1.80	1.60	1.63	337	341	S	8.00	UNG 261120P00008000	0.03	0.12	0.06	0.02	152	500	S
UNG 261120C00008500	1.07	1.39	1.30	1.19	10	60	S	8.50	UNG 261120P00008500	0.12	0.22	0.19	0.07	189	767	S
UNG 261120C00009000	0.85	1.08	0.86	0.80	283	1,316	S	9.00	UNG 261120P00009000	0.28	0.35	0.32	0.18	132	3,196	S
UNG 261120C00009500	0.61	0.68	0.63	0.50	260	1,046	S	9.50	UNG 261120P00009500	0.52	0.60	0.60	0.37	624	4,323	S
UNG 261120C00010000	0.43	0.50	0.46	0.28	2,176	44,809	S	10.00	UNG 261120P00010000	0.78	0.95	0.90	0.64	496	9,808	S
UNG 261120C00010500	0.25	0.34	0.28	0.15	32	904	S	10.50	UNG 261120P00010500	1.08	1.41	1.20	1.00	21	322	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNG 261127C00008000	1.48	1.83	1.66	1.73	262	61	W	8.00	UNG 261127P00008000	0.01	0.12	0.06	0.03	16	33	W
UNG 261127C00008500	1.10	1.50	1.36	1.30	0	86	W	8.50	UNG 261127P00008500	0.10	0.22	0.16	0.09	5	49	W
UNG 261127C00009000	0.82	1.15	1.00	0.92	7	356	W	9.00	UNG 261127P00009000	0.36	0.41	0.37	0.20	23	539	W
UNG 261127C00009500	0.56	0.79	0.69	0.61	116	600	W	9.50	UNG 261127P00009500	0.54	0.64	0.64	0.38	5	451	W
UNG 261127C00010000	0.47	0.55	0.55	0.38	31	478	W	10.00	UNG 261127P00010000	0.84	0.99	0.88	0.64	1	491	W
UNG 261127C00010500	0.30	0.39	0.37	0.23	58	262	W	10.50	UNG 261127P00010500	1.15	1.50	1.38	0.97	0	171	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	8.00	UNG 261204P00008000	0.03	0.28	0.14	0.04	0	41	W
—	—	—	—	—	—	—	—	8.50	UNG 261204P00008500	0.18	0.33	0.26	0.10	22	193	W
UNG 261204C00009000	0.87	1.21	1.06	1.05	0	135	W	9.00	UNG 261204P00009000	0.40	0.63	0.45	0.21	39	133	W
UNG 261204C00009500	0.65	0.96	0.80	0.74	9	28	W	9.50	UNG 261204P00009500	0.57	0.88	0.73	0.38	2	59	W
UNG 261204C00010000	0.55	0.67	0.60	0.49	17	177	W	10.00	UNG 261204P00010000	0.86	1.20	1.06	0.62	0	14	W
UNG 261204C00010500	0.40	0.51	0.45	0.32	12	628	W	10.50	UNG 261204P00010500	1.19	1.56	1.13	0.93	0	1	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
UNG 261218C00007000	2.51	2.84	2.69	3.00	20	10	S	7.00	UNG 261218P00007000	0.04	0.07	0.01	0.01	12	218	S
UNG 261218C00008000	1.68	1.96	1.94	2.11	2	99	S	8.00	UNG 261218P00008000	0.15	0.27	0.21	0.05	5	1,076	S
UNG 261218C00009000	1.12	1.24	1.15	1.34	49	509	S	9.00	UNG 261218P00009000	0.55	0.60	0.56	0.20	29	2,308	S
UNG 261218C00010000	0.74	0.84	0.75	0.75	1,123	4,175	S	10.00	UNG 261218P00010000	0.99	1.32	1.15	0.55	61	1,758	S
UNG 261218C00011000	0.46	0.51	0.47	0.37	8	2,502	S	11.00	UNG 261218P00011000	1.69	2.07	1.88	1.10	14	801	S
UNG 261218C00012000	0.30	0.39	0.35	0.17	75	1,240	S	12.00	UNG 261218P00012000	2.51	2.92	2.32	1.82	0	72	S

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