Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
BOIL PROSHARES ULTRA DJ UBS NAT GAS   0.833 3.238 14.89 0.67

 
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 1.45 1.50 1.46 2.16 338 1115  W   13.5 BOIL 0.07 0.09 0.09 0.77 651 1068  W  
BOIL 1.04 1.09 1.06 1.87 659 2805  W   14 BOIL 0.16 0.19 0.17 0.98 414 822  W  
BOIL 0.70 0.72 0.70 1.61 829 2985  W   14.5 BOIL 0.32 0.35 0.35 1.21 336 427  W  
BOIL 0.44 0.47 0.45 1.37 1275 5426  W   15 BOIL 0.57 0.58 0.57 1.48 179 625  W  
BOIL 0.25 0.28 0.26 1.17 288 1106  W   15.5 BOIL 0.86 0.90 0.94 1.77 8 92  W  
BOIL 0.14 0.15 0.14 0.98 456 1124  W   16 BOIL 1.23 1.28 1.65 2.09 10 23  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 1.64 1.69 1.66 3.62 133 616  W   13.5 BOIL 0.25 0.28 0.29 2.18 68 358  W  
BOIL 1.29 1.34 1.30 3.39 331 932  W   14 BOIL 0.41 0.43 0.42 2.45 473 560  W  
BOIL 1.00 1.03 1.01 3.17 274 477  W   14.5 BOIL 0.62 0.64 0.63 2.73 300 114  W  
BOIL 0.75 0.78 0.77 2.96 1008 866  W   15 BOIL 0.85 0.88 0.88 3.03 160 31  W  
BOIL 0.54 0.58 0.54 2.77 121 286  W   15.5 BOIL 1.14 1.19 1.16 3.33 46 124  W  
BOIL 0.38 0.40 0.39 2.59 116 373  W   16 BOIL 1.47 1.53 1.53 3.65 17 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 1.81 1.89 1.84 4.56 4 257  W   13.5 BOIL 0.42 0.47 0.45 3.03 39 218  W  
BOIL 1.30 1.57 1.24 4.35 73 370  W   14 BOIL 0.60 0.65 0.63 3.32 49 263  W  
BOIL 1.22 1.27 1.27 4.15 88 196  W   14.5 BOIL 0.82 0.86 0.86 3.62 92 3  W  
BOIL 0.78 1.12 0.99 3.97 464 575  W   15 BOIL 1.10 1.12 1.09 3.92 207 26  W  
BOIL 0.60 2.01 0.78 3.79 10 219  W   15.5 BOIL 1.28 1.53 1.38 4.24 50 1  W  
BOIL 0.61 0.65 0.61 3.62 54 266  W   16 BOIL 1.67 1.75 2.13 4.57 20 5  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 2.00 2.06 1.66 5.32 1 0  S   13.5 BOIL 0.60 0.64 0.68 3.64 21 220  S  
BOIL 1.70 1.72 1.72 5.13 169 1653  S   14 BOIL 0.80 0.83 0.84 3.94 285 810  S  
BOIL 1.43 1.48 1.26 4.94 30 18  S   14.5 BOIL 0.84 1.06 1.07 4.25 2 0  S  
BOIL 1.01 1.25 1.21 4.77 395 2540  S   15 BOIL 1.28 1.33 1.31 4.57 99 75  S  
BOIL 0.99 1.03 1.01 4.60 9 15  S   15.5 BOIL 1.39 1.62 1.90 4.89 1 1  S  
BOIL 0.81 0.83 0.84 4.44 391 2555  S   16 BOIL 1.85 1.95 2.40 5.22 0 141  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 2.19 2.31 1.90 5.97 4 192  W   13.5 BOIL 0.77 0.87 1.00 4.10 4 17  W  
BOIL 1.82 1.99 1.72 5.79 5 194  W   14 BOIL 0.97 1.09 1.07 4.41 2 13  W  
BOIL 1.61 1.81 1.72 5.62 10 70  W   14.5 BOIL 1.09 1.33 1.30 4.72 1 0  W  
BOIL 1.22 1.56 1.50 5.46 21 75  W   15 BOIL 0.44 1.60 1.36 5.04 1 5  W  
BOIL 1.14 1.46 1.23 5.30 43 26  W   15.5 BOIL 1.30 1.90 0.00 5.37 0 0  W  
BOIL 1.03 1.23 1.06 5.15 14 140  W   16 BOIL 0.62 2.22 2.58 5.70 0 13  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 1.93 2.55 2.44 6.56 10 88  W   13.5 BOIL 0.96 1.06 1.14 4.45 2 0  W  
BOIL 1.09 2.34 1.94 6.39 5 57  W   14 BOIL 0.61 1.28 0.00 4.76 0 0  W  
BOIL 1.87 2.02 1.53 6.23 1 125  W   14.5 BOIL 1.26 1.52 1.50 5.07 12 0  W  
BOIL 1.43 1.75 1.65 6.08 6 61  W   15 BOIL 1.67 1.80 1.76 5.39 29 12  W  
BOIL 1.23 2.65 1.50 5.93 2 31  W   15.5 BOIL 1.24 2.10 0.00 5.71 0 0  W  
BOIL 1.25 1.35 1.16 5.79 9 147  W   16 BOIL 2.18 2.41 0.00 6.04 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 2.61 2.68 2.68 7.92 183 1729  S   14 BOIL 1.68 1.74 1.70 5.27 68 202  S  
BOIL 2.17 2.25 2.19 7.66 94 3309  S   15 BOIL 2.23 2.27 2.26 5.88 42 1236  S  
BOIL 1.79 1.87 1.77 7.41 47 1151  S   16 BOIL 2.66 2.90 3.10 6.50 6 294  S  


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


Data Provided by HistoricalOptionData.com
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.