Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

UNG
United States Natural Gas Fund, LP Unit
stock NYSE ETF

At Close
May 22, 2025 3:59:30 PM EDT
16.65USD-1.596%(-0.27)5,650,130
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 23, 2025 8:14:30 AM EDT
16.57USD-0.480%(-0.08)45,551
After-hours
May 22, 2025 4:52:30 PM EDT
16.69USD+0.240%(+0.04)12,350
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 28, 2025May 30, 2025Jun 4, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,74415,6982,58510,488


UNG Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

UNG Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

UNG Jan 16, 2026 Exp. - Max Pain @ $7.00

Puts
Calls


UNG Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40 C0.90-6.25%1442,32505-21UNG260116C00040000
36 C1.260%5504-21UNG260116C00036000
35 C1.34-5.63%553505-14UNG260116C00035000
34 C1.53-39.04%23205-07UNG260116C00034000
33 C2.02-22.31%23105-09UNG260116C00033000
32 C1.52-5.00%3704-21UNG260116C00032000
31 C1.76-2.22%105505-08UNG260116C00031000
30 C1.59+5.30%14,52905-21UNG260116C00030000
29 C4.67+27.25%22503-07UNG260116C00029000
28 C1.39-41.84%19705-19UNG260116C00028000
27 C2.75+10.00%617505-09UNG260116C00027000
26 C1.45-35.56%510005-19UNG260116C00026000
25 C2.15-1.83%786305-21UNG260116C00025000
24 C1.87-37.67%1235105-19UNG260116C00024000
23 C2.82-13.23%137705-14UNG260116C00023000
22 C2.65+6.00%170005-21UNG260116C00022000
21 C2.82+22.61%4024405-20UNG260116C00021000
20 C3.10-1.59%43,55105-21UNG260116C00020000
19 C3.46+22.70%1427505-20UNG260116C00019000
18 C3.83+2.13%188005-21UNG260116C00018000
17 C4.10+0.74%1354105-21UNG260116C00017000
16 C4.30+4.88%846905-21UNG260116C00016000
15 C0.10-68.75%468104-22UNG1260116C00015000
15 C4.73-0.63%811,29605-21UNG260116C00015000
14 C5.27+1.54%354405-21UNG260116C00014000
14 C0.39+680.00%311503-10UNG1260116C00014000
13 C5.90-18.40%138105-15UNG260116C00013000
13 C0.16-68.63%124712-31UNG1260116C00013000
12 C5.20-28.28%420405-19UNG260116C00012000
12 C0.23-11.54%14902-10UNG1260116C00012000
11 C1.07-23.57%311501-16UNG260116C00011000
11 C0.40+33.33%47403-07UNG1260116C00011000
10 C6.65-11.33%1369605-19UNG260116C00010000
10 C0.45-19.64%2028204-10UNG1260116C00010000
9 C8.30+12.47%269505-21UNG260116C00009000
9 C0.39+30.00%204,66705-05UNG1260116C00009000
8 C1.10-8.33%38,55701-23UNG260116C00008000
8 C0.46+43.75%204,67705-05UNG1260116C00008000
7 C1.35-11.76%201,30901-22UNG260116C00007000
7 C0.41-18.00%121,13905-21UNG1260116C00007000
6 C1.35-15.63%22,07001-23UNG260116C00006000
6 C0.48-30.43%101,19305-21UNG1260116C00006000
5 C0.77-22.22%53,19605-21UNG1260116C00005000
5 C10.95-7.83%115205-19UNG260116C00005000
4 C0.90-45.12%615404-15UNG1260116C00004000
4 C2.20-0.90%1118701-22UNG260116C00004000
3 C2.51-17.70%17903-17UNG1260116C00003000
3 C2.79-7.00%1117401-22UNG260116C00003000
2 C1.68-49.85%4012408-13UNG1260116C00002000
2 C3.38-21.40%212601-22UNG260116C00002000
1 C5.05+5.21%1513603-10UNG1260116C00001000
1 C3.90-8.24%15601-23UNG260116C00001000
Puts
StrikePriceChangeVolOILastContract Name
40 P24.05+13.55%11104-23UNG260116P00040000
36 P00%0UNG260116P00036000
35 P18.24+16.03%1112-30UNG260116P00035000
34 P00%0UNG260116P00034000
33 P00%0UNG260116P00033000
32 P15.20-1.94%2305-12UNG260116P00032000
31 P14.04-14.44%1105-05UNG260116P00031000
30 P15.60+5.41%16804-24UNG260116P00030000
29 P00%0UNG260116P00029000
28 P11.16-3.71%72001-23UNG260116P00028000
27 P00%0UNG260116P00027000
26 P9.82-6.03%11705-12UNG260116P00026000
25 P9.95+36.30%12804-16UNG260116P00025000
24 P8.60+38.71%318805-06UNG260116P00024000
23 P7.51-15.81%116105-12UNG260116P00023000
22 P7.40+1.37%711905-20UNG260116P00022000
21 P7.13+12.28%2218704-21UNG260116P00021000
20 P5.89-7.24%545505-20UNG260116P00020000
19 P6.03+12.71%517004-24UNG260116P00019000
18 P5.00+24.69%15083205-19UNG260116P00018000
17 P3.75+1.35%332405-21UNG260116P00017000
16 P3.13+0.64%239605-21UNG260116P00016000
15 P4.30-8.70%23503-15UNG1260116P00015000
15 P2.60+6.12%359505-21UNG260116P00015000
14 P2.10+6.06%247305-21UNG260116P00014000
14 P3.75+15.38%15003-12UNG1260116P00014000
13 P1.56+22.83%481205-15UNG260116P00013000
13 P9.60+231.03%20110-21UNG1260116P00013000
12 P1.15-21.23%21,64005-20UNG260116P00012000
12 P2.83+23.04%21103-13UNG1260116P00012000
11 P1.05-82.56%4405-19UNG260116P00011000
11 P6.020%4411-29UNG1260116P00011000
10 P0.550.00%31,53805-21UNG260116P00010000
10 P6.90+36.63%4911-05UNG1260116P00010000
9 P0.41+64.00%2579305-19UNG260116P00009000
9 P3.96-11.41%11303-13UNG1260116P00009000
8 P3.70+9.47%106501-22UNG260116P00008000
8 P3.89+38.93%415504-04UNG1260116P00008000
7 P2.800.00%387101-23UNG260116P00007000
7 P3.00+25.00%21,10504-04UNG1260116P00007000
6 P2.10-3.67%1015501-23UNG260116P00006000
6 P1.60+13.48%1019903-19UNG1260116P00006000
5 P1.21+26.04%442005-09UNG1260116P00005000
5 P0.05+66.67%1012604-14UNG260116P00005000
4 P0.45-18.18%323502-25UNG1260116P00004000
4 P0.89+5.95%531901-23UNG260116P00004000
3 P0.27+12.50%215602-18UNG1260116P00003000
3 P0.50+25.00%1115501-23UNG260116P00003000
2 P0.04-63.64%1803-03UNG1260116P00002000
2 P0.21+10.53%131901-22UNG260116P00002000
1 P0.01-50.00%16307-08UNG1260116P00001000
1 P0.02-33.33%426301-23UNG260116P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC