Options Chain for NATIONAL FUEL GAS CO COM (NFG) - $80.41 as of 5/13/2025 1:11:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.70 | 42.10 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 45.00 | 32.70 | 36.80 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 50.00 | 27.70 | 31.70 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 55.00 | 22.90 | 26.60 | % | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 60.00 | 18.30 | 21.60 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 65.00 | 13.30 | 16.70 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 70.00 | 8.40 | 11.60 | 8.90 | 0.00 | 0.00% | 0 | 2 | 1.96 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 12:59:05 PM EST |
| 75.00 | 3.40 | 6.70 | 5.07 | -2.38 | -31.95% | 1 | 7 | 1.48 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 12:59:05 PM EST |
| 80.00 | 0.40 | 0.70 | 0.55 | -0.60 | -52.18% | 1 | 151 | 0.17 | 0.47 | 0.26 | -0.11 | 5/13/2025 | 5/13/2025 12:59:05 PM EST |
| 85.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 12:59:05 PM EST |
| 90.00 | 0.00 | 0.75 | 0.71 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 12:59:05 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 100.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.30 | % | 0 | 0 | 5.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 45.00 | 0.00 | 0.05 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 55.00 | 0.00 | 1.30 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 60.00 | 0.00 | 1.30 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 65.00 | 0.00 | 1.30 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 70.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.78 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 12:59:05 PM EST |
| 75.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.83 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 12:59:05 PM EST |
| 80.00 | 0.50 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.22 | -0.53 | 0.26 | -0.11 | 5/7/2025 | 5/13/2025 12:59:05 PM EST |
| 85.00 | 4.50 | 6.00 | 3.40 | 0.00 | 0.00% | 0 | 10 | 0.62 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:59:05 PM EST |
| 90.00 | 8.40 | 11.80 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 12:59:05 PM EST |
| 95.00 | 13.60 | 16.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 100.00 | 18.40 | 21.70 | 19.70 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 12:59:05 PM EST |
| 105.00 | 23.40 | 26.90 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 110.00 | 28.20 | 32.30 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST | |||
| 115.00 | 33.00 | 37.20 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:59:05 PM EST |