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

Option Chains For BOIL 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   0.818 3.238 13.54 0.18
 
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 0.92 2.90 1.03 0.00 511 599  S   12.5 BOIL 0.00 0.01 0.02 0.00 216 1918  S  
BOIL 0.32 0.60 0.54 0.00 1386 1923  S   13 BOIL 0.00 0.10 0.01 0.00 648 2608  S  
BOIL 0.04 0.27 0.06 0.00 1700 3052  S   13.5 BOIL 0.00 0.02 0.03 0.00 803 1256  S  
BOIL 0.00 0.01 0.01 0.00 2380 5375  S   14 BOIL 0.42 1.08 0.49 0.00 513 925  S  
BOIL 0.00 0.01 0.01 0.00 405 1953  S   14.5 BOIL 0.01 2.95 0.96 0.00 171 1222  S  
BOIL 0.00 0.01 0.01 0.00 94 2332  S   15 BOIL 0.52 2.65 1.49 0.00 423 441  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 1.22 1.27 1.28 2.71 508 251  W   12.5 BOIL 0.19 0.22 0.20 1.65 289 3221  W  
BOIL 0.88 0.92 0.90 2.47 965 726  W   13 BOIL 0.35 0.38 0.36 1.91 970 1903  W  
BOIL 0.61 0.64 0.63 2.25 484 1152  W   13.5 BOIL 0.57 0.60 0.57 2.19 484 636  W  
BOIL 0.39 0.42 0.41 2.05 1401 1407  W   14 BOIL 0.84 0.89 0.87 2.49 366 700  W  
BOIL 0.24 0.26 0.25 1.86 425 1468  W   14.5 BOIL 1.18 1.23 1.20 2.80 255 225  W  
BOIL 0.14 0.16 0.15 1.69 978 1519  W   15 BOIL 1.58 2.20 1.62 3.13 514 153  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 1.33 1.50 1.50 3.71 28 134  W   12.5 BOIL 0.40 0.43 0.41 2.58 176 354  W  
BOIL 1.12 1.19 1.15 3.50 207 431  W   13 BOIL 0.59 0.63 0.60 2.87 34 278  W  
BOIL 0.87 0.92 0.90 3.30 177 577  W   13.5 BOIL 0.81 1.41 0.82 3.17 22 363  W  
BOIL 0.65 0.69 0.68 3.11 142 393  W   14 BOIL 1.10 1.15 1.10 3.48 188 81  W  
BOIL 0.48 0.52 0.51 2.94 49 342  W   14.5 BOIL 1.42 1.48 1.45 3.80 16 24  W  
BOIL 0.35 0.37 0.36 2.77 397 332  W   15 BOIL 1.66 2.28 1.94 4.13 1 27  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 1.25 1.70 1.59 4.46 0 115  W   12.5 BOIL 0.57 0.87 0.61 3.23 23 33  W  
BOIL 1.10 1.50 1.30 4.27 10 682  W   13 BOIL 0.78 0.82 0.83 3.53 8 428  W  
BOIL 0.37 1.18 1.13 4.09 40 239  W   13.5 BOIL 1.01 1.21 1.06 3.83 145 70  W  
BOIL 0.62 1.10 1.00 3.92 23 276  W   14 BOIL 1.29 1.56 1.42 4.15 0 261  W  
BOIL 0.43 0.74 0.71 3.75 2 139  W   14.5 BOIL 1.59 2.29 1.50 4.48 1 0  W  
BOIL 0.54 0.78 0.56 3.59 76 506  W   15 BOIL 1.83 2.27 2.25 4.82 0 24  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 1.54 1.59 1.55 4.92 76 376  S   13 BOIL 0.97 1.01 0.98 4.01 89 868  S  
BOIL 1.06 1.12 1.11 4.59 214 2073  S   14 BOIL 1.50 2.14 1.52 4.65 78 545  S  
BOIL 0.73 0.77 0.77 4.28 319 2714  S   15 BOIL 2.09 2.40 2.42 5.31 0 68  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 1.87 2.08 1.60 5.66 0 1  W   12.5 BOIL 0.87 1.75 0.91 4.06 1 142  W  
BOIL 1.53 1.79 1.57 5.50 0 35  W   13 BOIL 1.08 1.28 1.18 4.37 8 11  W  
BOIL 1.39 1.74 1.50 5.34 74 118  W   13.5 BOIL 1.33 1.75 1.44 4.69 5 17  W  
BOIL 0.66 1.34 1.30 5.18 24 174  W   14 BOIL 1.57 2.36 1.65 5.01 1 13  W  
BOIL 0.83 1.33 1.10 5.04 2 62  W   14.5 BOIL 1.91 3.65 1.85 5.34 0 0  W  
BOIL 0.86 1.03 0.91 4.89 53 50  W   15 BOIL 2.25 2.73 2.24 5.68 0 5  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 1.84 2.24 0.00 6.17 0 0  W   12.5 BOIL 0.89 1.68 1.13 4.32 0 7  W  
BOIL 1.76 2.87 1.90 6.02 49 4  W   13 BOIL 1.25 1.86 1.42 4.63 0 34  W  
BOIL 1.46 2.33 1.80 5.87 5 93  W   13.5 BOIL 1.52 2.12 0.00 4.95 0 0  W  
BOIL 0.42 1.58 1.50 5.72 0 55  W   14 BOIL 1.78 2.39 0.00 5.27 0 0  W  
BOIL 1.05 1.45 1.50 5.58 0 125  W   14.5 BOIL 2.11 2.39 0.00 5.60 0 0  W  
BOIL 0.87 1.20 1.10 5.45 16 52  W   15 BOIL 2.29 2.71 2.47 5.93 10 1  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 2.34 2.47 2.35 7.37 51 804  S   13 BOIL 1.66 1.94 1.74 4.97 5 483  S  
BOIL 1.91 2.01 1.95 7.12 105 1745  S   14 BOIL 2.25 2.44 2.31 5.58 4 202  S  
BOIL 1.55 1.71 1.51 6.88 20 3312  S   15 BOIL 2.86 3.10 2.99 6.20 0 1232  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.