Cboe Global Markets

UNG - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

United States Natural Gas Fund, LP (ung)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
18.54
Ask: 
18.7
Vol: 
8,202,690
Last: 
18.63
Change: 
+0.16 (+0.8588%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 24
Calls
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNG 17.500
0
+0
0
0
0
0
0
0
0
UNG 18.000
1.02
+0.485
0.7
1.29
20
0.88
0.6787
0.2452
131
UNG 18.500
0
+0
0
0
0
0
0
0
0
UNG 19.000
0.4
-0.025
0.3
0.5
127
0.68
0.4071
0.2762
301
UNG 19.500
0
+0
0
0
0
0
0
0
0
UNG 20.000
0.18
+0.02
0.05
0.21
166
0.63
0.187
0.1864
134
Wed Apr 16 2025
Strike
UNG 17.500
UNG 18.000
UNG 18.500
UNG 19.000
UNG 19.500
UNG 20.000
Puts
(EXPR: Wed Apr 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNG 17.500
0
+0
0
0
0
0
0
0
0
UNG 18.000
0.33
-0.115
0.03
0.51
87
0.75
-0.3214
0.2447
129
UNG 18.500
0
+0
0
0
0
0
0
0
0
UNG 19.000
0.84
-0.075
0.58
1.32
47
0.64
-0.5926
0.2759
191
UNG 19.500
0
+0
0
0
0
0
0
0
0
UNG 20.000
1.55
-0.135
1.23
1.91
15
0.73
-0.8126
0.1863
13
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNG 17.500
1.1
-0.23
0.46
1.46
25
0.72
0.768
0.1838
48
UNG 18.000
0.95
-0.105
0.63
1.24
51
0.61
0.6668
0.2278
735
UNG 18.500
0.67
+0
0.46
0.97
95
0.7
0.5451
0.255
55
UNG 19.000
0.48
-0.015
0.25
0.49
119
0.67
0.4174
0.2539
1119
UNG 19.500
0.31
-0.03
0.1
0.32
285
0.65
0.3013
0.2258
187
UNG 20.000
0.16
-0.06
0.11
0.2
73
0.62
0.2083
0.183
1475
Thu Apr 17 2025
Strike
UNG 17.500
UNG 18.000
UNG 18.500
UNG 19.000
UNG 19.500
UNG 20.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNG 17.500
0.25
-0.085
0.23
0.45
6
0.83
-0.2326
0.1832
148
UNG 18.000
0.38
-0.125
0.25
0.67
244
0.71
-0.3335
0.2271
1884
UNG 18.500
0.56
-0.115
0.31
5
159
0.73
-0.4548
0.2543
304
UNG 19.000
0.81
-0.195
0.5
1.1
614
0.5
-0.5822
0.2533
1804
UNG 19.500
1.15
-0.23
0.92
1.33
7
0.71
-0.698
0.2253
165
UNG 20.000
1.57
-0.14
1.24
1.72
206
0.73
-0.7908
0.1827
4010
Calls
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNG 17.500
0
+0
1.28
1.95
0
0.56
0.7292
0.1604
0
UNG 18.000
1.01
+0
0.75
1.62
0
0.47
0.6412
0.1844
4
UNG 18.500
0.81
+0.25
0.61
1.52
25
0.6
0.544
0.1982
12
UNG 19.000
0.59
-0.04
0.02
1.61
56
0.58
0.4448
0.199
111
UNG 19.500
0.45
+0
0
1
0
0.58
0.3508
0.1872
1
UNG 20.000
0.32
+0.085
0
0.94
17
0.58
0.2677
0.166
0
Wed Apr 23 2025
Strike
UNG 17.500
UNG 18.000
UNG 18.500
UNG 19.000
UNG 19.500
UNG 20.000
Puts
(EXPR: Wed Apr 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNG 17.500
0.74
+0
0.01
0.97
0
0.62
-0.2699
0.1602
3
UNG 18.000
0.52
+0.125
0.5
0.58
423
0.61
-0.3579
0.1843
95
UNG 18.500
0.74
+0.205
0
1.33
31
0.59
-0.455
0.1982
0
UNG 19.000
1.04
+0.37
0.67
1.76
1
0.57
-0.5542
0.1991
0
UNG 19.500
1.34
+0.535
1.03
1.96
1
0.56
-0.6483
0.1874
1
UNG 20.000
1.79
+0
1.13
1.89
0
0.64
-0.7316
0.1663
2
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNG 17.500
1.16
+0
1.17
2.56
0
0.65
0.7159
0.1504
30
UNG 18.000
1.17
-0.09
0.48
1.85
34
0.6
0.634
0.17
11
UNG 18.500
0.83
+0.315
0.74
1.23
7
0.57
0.5448
0.1813
91
UNG 19.000
0.7
+0.055
0.01
0.99
4
0.62
0.4539
0.1826
110
UNG 19.500
0.45
+0.15
0.29
0.79
16
0.54
0.3672
0.174
63
UNG 20.000
0.38
-0.025
0.01
0.64
53
0.58
0.289
0.1578
280
Fri Apr 25 2025
Strike
UNG 17.500
UNG 18.000
UNG 18.500
UNG 19.000
UNG 19.500
UNG 20.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UNG 17.500
0.45
+0.15
0.4
0.69
22
0.64
-0.283
0.1506
7
UNG 18.000
0.66
-0.075
0.1
0.87
24
0.56
-0.365
0.1702
127
UNG 18.500
0.84
-0.095
0
1.08
3
0.56
-0.4544
0.1816
56
UNG 19.000
1.12
-0.105
0.66
1.71
204
0.52
-0.5453
0.1829
144
UNG 19.500
1.56
+0.1
1.18
2.25
16
0.54
-0.6323
0.1744
94
UNG 20.000
1.82
-0.05
1.38
3.8
7
0.45
-0.7106
0.1582
343
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.