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   0.801 3.239 13.58 0.11
 
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 0.95 1.26 1.20 0.00 443 508  W   12.5 BOIL 0.02 0.03 0.02 0.00 513 3962  W  
BOIL 0.47 0.69 0.65 0.00 236 945  W   13 BOIL 0.05 0.08 0.05 0.00 594 2224  W  
BOIL 0.29 0.32 0.30 0.00 1347 1176  W   13.5 BOIL 0.19 0.22 0.20 0.00 347 1607  W  
BOIL 0.10 0.12 0.10 0.00 2724 3138  W   14 BOIL 0.49 0.53 0.52 0.00 261 1096  W  
BOIL 0.04 0.05 0.04 0.00 571 2975  W   14.5 BOIL 0.80 1.16 0.84 0.00 187 524  W  
BOIL 0.02 0.03 0.03 0.00 1014 4800  W   15 BOIL 1.34 1.49 1.36 0.00 74 455  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 1.31 1.35 1.37 2.90 115 251  W   12.5 BOIL 0.21 0.24 0.21 1.80 446 746  W  
BOIL 0.96 1.00 1.02 2.67 166 565  W   13 BOIL 0.37 0.38 0.36 2.07 1321 2164  W  
BOIL 0.68 0.71 0.72 2.45 302 304  W   13.5 BOIL 0.57 0.61 0.58 2.35 532 513  W  
BOIL 0.45 0.49 0.47 2.25 1293 1166  W   14 BOIL 0.85 0.89 0.84 2.65 215 386  W  
BOIL 0.30 0.32 0.31 2.07 116 829  W   14.5 BOIL 1.18 1.22 1.13 2.96 79 344  W  
BOIL 0.18 0.20 0.20 1.90 291 1457  W   15 BOIL 1.56 1.61 1.54 3.29 115 157  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 1.47 1.77 1.59 3.85 66 152  W   12.5 BOIL 0.41 0.44 0.40 2.68 25 230  W  
BOIL 1.19 1.27 1.31 3.65 7 654  W   13 BOIL 0.59 0.62 0.61 2.97 107 412  W  
BOIL 0.87 0.96 0.97 3.45 73 296  W   13.5 BOIL 0.77 0.85 0.73 3.27 16 216  W  
BOIL 0.70 0.93 0.73 3.27 123 283  W   14 BOIL 1.07 1.14 1.02 3.58 17 280  W  
BOIL 0.52 0.54 0.53 3.09 36 231  W   14.5 BOIL 1.39 1.45 1.34 3.90 1 73  W  
BOIL 0.38 0.41 0.39 2.93 102 668  W   15 BOIL 1.72 1.95 1.09 4.23 0 205  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 1.68 1.91 1.78 4.59 2 56  S   12.5 BOIL 0.58 0.61 0.56 3.29 14 52  S  
BOIL 1.39 1.43 1.41 4.40 25 356  S   13 BOIL 0.78 0.80 0.72 3.59 3 1044  S  
BOIL 1.13 1.17 1.27 4.22 15 111  S   13.5 BOIL 1.01 1.04 0.92 3.90 37 309  S  
BOIL 0.90 0.94 0.91 4.05 160 2063  S   14 BOIL 1.26 1.33 1.27 4.22 19 788  S  
BOIL 0.66 0.75 0.83 3.88 2 41  S   14.5 BOIL 1.49 1.64 1.73 4.55 0 3  S  
BOIL 0.56 0.59 0.57 3.72 326 2611  S   15 BOIL 1.74 2.07 1.94 4.88 20 124  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 1.72 2.30 1.60 5.22 0 1  W   12.5 BOIL 0.70 1.01 0.73 3.75 2 211  W  
BOIL 1.54 1.68 1.90 5.04 0 38  W   13 BOIL 0.87 1.06 0.94 4.06 1 14  W  
BOIL 1.12 1.43 1.53 4.87 0 215  W   13.5 BOIL 1.13 1.25 1.00 4.37 0 17  W  
BOIL 1.08 1.19 1.13 4.71 15 253  W   14 BOIL 1.35 2.37 1.36 4.69 0 14  W  
BOIL 0.76 1.04 0.94 4.55 3 249  W   14.5 BOIL 1.60 1.94 1.30 5.02 0 1  W  
BOIL 0.74 0.83 0.90 4.40 10 245  W   15 BOIL 1.98 2.35 2.12 5.36 12 6  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 2.00 2.52 2.49 5.77 0 36  W   12.5 BOIL 0.86 0.98 0.91 4.09 0 12  W  
BOIL 1.66 2.27 1.77 5.60 4 81  W   13 BOIL 0.92 1.16 0.95 4.40 0 34  W  
BOIL 1.34 1.69 1.52 5.45 30 102  W   13.5 BOIL 1.33 1.61 1.31 4.72 36 109  W  
BOIL 1.28 1.39 1.29 5.29 72 80  W   14 BOIL 1.64 1.91 0.00 5.04 0 0  W  
BOIL 1.08 1.87 1.14 5.15 1 188  W   14.5 BOIL 1.72 2.03 1.95 5.37 0 12  W  
BOIL 0.75 1.46 1.05 5.00 0 106  W   15 BOIL 2.06 3.35 2.25 5.71 0 41  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 0.83 2.66 0.00 6.28 0 0  W   12.5 BOIL 0.84 1.92 0.00 4.34 0 0  W  
BOIL 1.68 2.02 2.10 6.12 43 0  W   13 BOIL 1.08 1.51 0.00 4.65 0 0  W  
BOIL 1.14 1.77 1.93 5.97 60 0  W   13.5 BOIL 1.32 2.40 0.00 4.97 0 0  W  
BOIL 0.07 1.52 1.59 5.83 107 0  W   14 BOIL 1.60 2.05 0.00 5.29 0 0  W  
BOIL 0.90 1.53 0.00 5.69 0 0  W   14.5 BOIL 1.10 2.27 0.00 5.62 0 0  W  
BOIL 0.80 1.63 0.00 5.55 0 0  W   15 BOIL 2.00 2.63 0.00 5.95 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 1.94 2.23 2.26 7.04 27 953  S   13 BOIL 1.52 1.56 1.51 4.93 18 687  S  
BOIL 1.73 1.79 1.79 6.78 130 2274  S   14 BOIL 1.97 2.12 1.96 5.55 10 331  S  
BOIL 1.37 1.42 1.40 6.53 175 3306  S   15 BOIL 2.59 2.76 2.86 6.18 0 1351  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.