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

PROSHARES ULTRA DJ UBS NAT GAS (BOIL) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
BOIL PROSHARES ULTRA DJ UBS NAT GAS   0.871 3.240 13.36 13.36
 
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  
BOIL 1.14 1.40 1.33 0.00 131 1196  S   12 BOIL 0.01 0.02 0.02 0.00 62 1433  S  
BOIL 0.86 1.13 0.82 0.00 179 655  S   12.5 BOIL 0.02 0.04 0.02 0.00 360 2217  S  
BOIL 0.45 0.49 0.47 0.00 1266 1921  S   13 BOIL 0.09 0.11 0.12 0.00 532 2811  S  
BOIL 0.17 0.20 0.19 0.00 2654 2915  S   13.5 BOIL 0.30 0.33 0.33 0.00 787 1070  S  
BOIL 0.04 0.06 0.07 0.00 2967 5139  S   14 BOIL 0.66 0.70 0.75 0.00 294 993  S  
BOIL 0.01 0.02 0.02 0.00 1220 2446  S   14.5 BOIL 0.97 1.24 1.05 0.00 20 1237  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  
BOIL 1.34 1.59 1.51 3.01 119 174  W   12 BOIL 0.17 0.20 0.18 1.62 305 752  W  
BOIL 1.18 1.22 1.16 2.76 142 134  W   12.5 BOIL 0.30 0.33 0.33 1.88 229 3080  W  
BOIL 0.87 0.90 0.85 2.53 414 546  W   13 BOIL 0.49 0.52 0.50 2.15 827 1538  W  
BOIL 0.62 0.65 0.60 2.32 917 532  W   13.5 BOIL 0.72 0.76 0.77 2.44 351 355  W  
BOIL 0.41 0.44 0.43 2.13 1042 1033  W   14 BOIL 1.03 1.06 1.04 2.74 257 572  W  
BOIL 0.27 0.28 0.27 1.95 434 1126  W   14.5 BOIL 1.37 1.50 1.44 3.06 156 172  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  
BOIL 1.75 1.79 1.70 3.92 6 23  W   12 BOIL 0.30 0.39 0.37 2.47 24 141  W  
BOIL 1.41 1.79 1.37 3.71 1 134  W   12.5 BOIL 0.52 0.56 0.57 2.75 246 456  W  
BOIL 1.12 1.16 1.07 3.50 161 572  W   13 BOIL 0.72 0.76 0.76 3.04 211 83  W  
BOIL 0.87 0.91 0.84 3.31 19 588  W   13.5 BOIL 0.95 1.01 1.02 3.35 3 363  W  
BOIL 0.66 0.70 0.71 3.13 125 369  W   14 BOIL 1.25 1.31 1.10 3.66 10 71  W  
BOIL 0.50 0.53 0.53 2.96 13 341  W   14.5 BOIL 1.41 1.64 1.94 3.99 0 24  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  
BOIL 1.90 2.51 2.00 4.63 0 28  W   12 BOIL 0.50 1.58 0.56 3.06 2 236  W  
BOIL 1.61 1.66 1.59 4.44 0 115  W   12.5 BOIL 0.67 0.76 0.70 3.36 1 34  W  
BOIL 1.33 1.38 1.31 4.25 24 674  W   13 BOIL 0.91 1.04 0.97 3.66 284 146  W  
BOIL 1.09 1.34 1.00 4.07 0 239  W   13.5 BOIL 1.17 1.26 1.13 3.98 1 69  W  
BOIL 0.88 0.92 0.89 3.90 9 267  W   14 BOIL 1.32 1.77 1.42 4.30 10 251  W  
BOIL 0.70 0.93 0.72 3.74 4 141  W   14.5 BOIL 1.77 1.84 0.00 4.63 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  
BOIL 2.10 2.15 2.07 5.24 236 510  S   12 BOIL 0.70 0.73 0.66 3.51 21 958  S  
BOIL 1.53 1.57 1.51 4.88 15 371  S   13 BOIL 1.12 1.16 1.08 4.12 16 852  S  
BOIL 1.08 1.12 1.09 4.56 85 2046  S   14 BOIL 1.66 1.70 1.70 4.77 9 545  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 2.07 2.36 0.00 5.78 0 0  W   12 BOIL 0.75 2.57 0.00 3.85 0 0  W  
BOIL 1.74 2.03 1.60 5.61 0 1  W   12.5 BOIL 0.90 1.11 1.25 4.15 0 142  W  
BOIL 1.63 1.76 1.57 5.45 0 35  W   13 BOIL 1.09 1.34 1.47 4.46 0 11  W  
BOIL 1.35 1.53 1.45 5.29 0 118  W   13.5 BOIL 1.28 1.73 1.50 4.78 20 7  W  
BOIL 1.04 1.35 1.46 5.14 12 174  W   14 BOIL 1.75 1.89 1.75 5.11 1 13  W  
BOIL 1.01 1.13 1.16 5.00 0 62  W   14.5 BOIL 1.98 2.43 1.85 5.44 0 0  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 1.79 2.65 0.00 6.27 0 0  W   12 BOIL 0.82 1.05 1.00 4.09 1 3  W  
BOIL 1.87 2.18 0.00 6.11 0 0  W   12.5 BOIL 1.04 1.58 1.13 4.40 4 5  W  
BOIL 1.71 2.03 2.21 5.96 0 4  W   13 BOIL 1.20 1.63 1.42 4.71 1 33  W  
BOIL 1.56 1.73 1.70 5.81 6 88  W   13.5 BOIL 1.58 1.80 0.00 5.03 0 0  W  
BOIL 0.94 1.51 1.50 5.67 0 55  W   14 BOIL 1.88 2.23 0.00 5.35 0 0  W  
BOIL 1.14 1.31 1.50 5.53 0 125  W   14.5 BOIL 0.98 2.38 0.00 5.68 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 2.75 2.84 2.95 7.55 3 179  S   12 BOIL 1.30 1.40 1.35 4.42 10 730  S  
BOIL 2.27 2.34 2.48 7.29 7 805  S   13 BOIL 1.77 1.87 1.78 5.02 12 481  S  
BOIL 1.82 1.95 1.89 7.04 30 1740  S   14 BOIL 2.35 2.52 2.43 5.62 5 202  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.