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   0.840 3.240 13.47 -1.42
 
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 1.40 1.58 1.56 1.79 109 1059  W   12 BOIL 0.02 0.04 0.04 0.32 54 941  W  
BOIL 1.03 1.08 1.05 1.45 55 548  W   12.5 BOIL 0.07 0.09 0.08 0.48 183 3835  W  
BOIL 0.65 0.67 0.67 1.15 279 983  W   13 BOIL 0.18 0.20 0.20 0.68 1200 2291  W  
BOIL 0.34 0.37 0.36 0.90 992 1012  W   13.5 BOIL 0.38 0.40 0.40 0.93 1004 1056  W  
BOIL 0.17 0.18 0.17 0.69 1698 2760  W   14 BOIL 0.69 0.73 0.70 1.22 793 942  W  
BOIL 0.07 0.09 0.08 0.52 1481 3121  W   14.5 BOIL 1.09 1.13 1.10 1.55 251 563  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 1.50 1.87 2.42 3.23 0 67  W   12 BOIL 0.17 0.19 0.18 1.73 167 130  W  
BOIL 1.25 1.29 1.24 2.99 72 202  W   12.5 BOIL 0.29 0.31 0.29 1.99 321 534  W  
BOIL 0.93 0.96 0.94 2.76 599 415  W   13 BOIL 0.46 0.49 0.46 2.26 1862 420  W  
BOIL 0.66 0.69 0.68 2.55 383 568  W   13.5 BOIL 0.69 0.72 0.72 2.55 152 411  W  
BOIL 0.46 0.49 0.48 2.36 540 978  W   14 BOIL 0.98 1.02 0.92 2.85 158 383  W  
BOIL 0.31 0.33 0.32 2.18 612 485  W   14.5 BOIL 1.32 1.36 1.35 3.17 178 344  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 1.79 1.90 1.81 4.11 7 64  W   12 BOIL 0.33 0.35 0.34 2.53 91 260  W  
BOIL 1.45 1.53 1.49 3.89 5 150  W   12.5 BOIL 0.48 0.51 0.49 2.81 117 113  W  
BOIL 1.14 1.21 1.58 3.69 1 653  W   13 BOIL 0.67 0.71 0.68 3.11 76 371  W  
BOIL 0.88 0.93 0.92 3.50 108 257  W   13.5 BOIL 0.90 0.95 0.85 3.41 5 215  W  
BOIL 0.67 0.72 0.72 3.32 287 387  W   14 BOIL 1.19 1.24 1.22 3.72 25 267  W  
BOIL 0.50 0.53 0.54 3.15 100 242  W   14.5 BOIL 1.45 1.57 1.52 4.05 7 72  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 1.93 2.58 2.11 4.80 5 574  S   12 BOIL 0.48 0.51 0.49 3.10 191 1170  S  
BOIL 1.62 1.67 1.65 4.61 25 36  S   12.5 BOIL 0.65 0.68 0.63 3.40 14 38  S  
BOIL 1.35 1.37 1.35 4.42 56 318  S   13 BOIL 0.86 0.89 0.87 3.70 310 788  S  
BOIL 1.08 1.12 1.14 4.24 143 1  S   13.5 BOIL 1.10 1.14 1.11 4.02 105 204  S  
BOIL 0.87 0.91 0.91 4.08 565 1680  S   14 BOIL 1.38 1.43 1.39 4.34 121 723  S  
BOIL 0.69 0.74 0.81 3.91 3 39  S   14.5 BOIL 1.69 2.08 1.73 4.67 2 2  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 2.06 2.41 2.30 5.40 12 11  W   12 BOIL 0.51 0.70 0.62 3.53 10 4  W  
BOIL 1.59 2.25 1.60 5.22 0 1  W   12.5 BOIL 0.78 0.98 0.80 3.84 60 152  W  
BOIL 1.36 2.37 1.90 5.05 6 35  W   13 BOIL 0.95 1.16 1.18 4.15 0 14  W  
BOIL 1.24 2.58 1.53 4.88 23 192  W   13.5 BOIL 1.25 1.54 1.00 4.46 0 17  W  
BOIL 1.05 1.14 1.11 4.72 73 194  W   14 BOIL 1.44 1.67 1.36 4.79 1 13  W  
BOIL 0.80 1.05 0.93 4.57 239 80  W   14.5 BOIL 1.71 1.98 1.30 5.12 0 1  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 1.99 2.52 2.80 5.93 4 0  W   12 BOIL 0.72 0.84 0.80 3.86 2 110  W  
BOIL 1.86 2.17 2.49 5.76 0 36  W   12.5 BOIL 0.97 1.05 0.91 4.16 1 11  W  
BOIL 1.25 1.85 2.11 5.60 1 80  W   13 BOIL 0.62 1.33 0.95 4.48 0 34  W  
BOIL 1.16 1.70 1.57 5.45 4 98  W   13.5 BOIL 1.28 1.55 1.45 4.79 107 2  W  
BOIL 1.09 1.33 1.30 5.30 22 59  W   14 BOIL 1.74 1.85 0.00 5.12 0 0  W  
BOIL 1.08 1.15 1.22 5.15 76 125  W   14.5 BOIL 1.17 2.35 1.95 5.45 1 12  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 2.67 2.76 2.67 7.29 30 188  S   12 BOIL 1.17 1.21 1.14 4.36 138 796  S  
BOIL 2.12 2.23 2.21 7.02 273 708  S   13 BOIL 1.49 1.69 1.64 4.96 43 663  S  
BOIL 1.74 1.78 1.75 6.76 578 1824  S   14 BOIL 2.21 2.27 2.25 5.58 98 252  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.