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   1.852 1.456 28.07 -7.41

 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 3.20 3.50 3.19 2.69 15 0  W   26 BOIL 1.20 1.25 1.20 0.62 480 168  W  
BOIL 2.65 2.90 2.77 2.05 20 0  W   27 BOIL 1.60 1.70 1.70 0.97 543 246  W  
BOIL 2.20 2.40 2.25 1.51 305 0  W   28 BOIL 2.15 2.25 2.20 1.44 571 184  W  
BOIL 1.85 1.95 1.90 1.08 1169 10  W   29 BOIL 2.75 2.80 2.77 2.01 319 300  W  
BOIL 1.50 1.60 1.55 0.75 1181 57  W   30 BOIL 3.30 3.50 3.39 2.68 512 658  W  
BOIL 1.20 1.25 1.25 0.51 959 1  W   31 BOIL 4.00 4.20 4.16 3.43 136 283  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 4.30 4.50 4.39 3.80 13 2  S   26 BOIL 2.25 2.40 2.35 1.66 94 114  S  
BOIL 3.80 4.00 3.85 3.25 13 0  S   27 BOIL 2.70 2.85 2.90 2.10 170 80  S  
BOIL 3.30 3.60 3.48 2.76 145 4  S   28 BOIL 3.20 3.50 3.40 2.61 340 462  S  
BOIL 3.00 3.20 3.12 2.33 685 6  S   29 BOIL 3.80 4.10 4.05 3.18 41 116  S  
BOIL 2.65 2.75 2.70 1.95 647 282  S   30 BOIL 4.50 4.70 4.57 3.80 538 2689  S  
BOIL 2.35 2.45 2.30 1.63 165 4  S   31 BOIL 5.10 5.40 5.32 4.47 24 179  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 5.00 5.50 6.30 4.62 1 10  W   26 BOIL 3.00 3.30 3.20 2.34 18 33  W  
BOIL 4.50 4.90 4.88 4.11 5 1  W   27 BOIL 3.50 3.80 3.40 2.81 4 14  W  
BOIL 4.10 4.50 4.36 3.64 79 20  W   28 BOIL 4.10 4.40 4.38 3.34 39 32  W  
BOIL 3.90 4.10 3.82 3.21 28 1  W   29 BOIL 4.70 5.00 5.00 3.90 54 23  W  
BOIL 3.50 3.70 3.50 2.83 120 28  W   30 BOIL 5.30 5.60 5.75 4.51 92 187  W  
BOIL 3.10 3.40 3.30 2.48 34 2  W   31 BOIL 6.00 6.30 3.20 5.16 0 28  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 5.70 6.10 5.83 5.34 3 5  Q   26 BOIL 3.60 4.00 3.83 2.84 185 27  Q  
BOIL 5.30 5.60 6.10 4.84 1 0  Q   27 BOIL 4.20 4.60 4.47 3.33 51 33  Q  
BOIL 4.80 5.20 5.11 4.39 26 0  Q   28 BOIL 4.80 5.20 5.05 3.86 108 23  Q  
BOIL 4.50 4.80 5.02 3.97 21 0  Q   29 BOIL 5.40 5.80 4.90 4.42 29 24  Q  
BOIL 4.10 4.60 4.40 3.58 162 21  Q   30 BOIL 6.00 6.50 6.30 5.02 406 369  Q  
BOIL 3.80 4.20 4.34 3.23 9 0  Q   31 BOIL 6.70 7.10 6.47 5.65 100 72  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 5.00 5.30 5.09 4.27 223 22  W   30 BOIL 6.80 7.20 7.10 5.38 63 223  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 7.20 7.60 7.36 6.79 57 7  S   27 BOIL 6.20 6.50 6.40 4.20 166 95  S  
BOIL 6.90 7.30 7.10 6.36 58 1  S   28 BOIL 6.80 7.10 7.00 4.71 66 56  S  
BOIL 6.60 6.90 6.80 5.95 65 0  S   29 BOIL 7.50 7.80 7.67 5.24 36 8  S  
BOIL 6.30 6.60 6.50 5.57 574 50  S   30 BOIL 8.20 8.50 8.30 5.80 792 415  S  
BOIL 6.00 6.30 6.05 5.21 84 0  S   31 BOIL 8.90 9.20 9.10 6.39 25 165  S  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
BOIL 10.60 11.20 31.60 12.17 0 5  S   26 BOIL 8.50 9.00 8.91 3.50 8 24  S  
BOIL 10.10 10.90 12.42 11.78 1 2  S   27 BOIL 9.20 9.80 9.00 3.85 2 14  S  
BOIL 10.00 10.50 10.25 11.40 58 0  S   28 BOIL 9.80 10.40 10.20 4.21 19 6  S  
BOIL 9.80 10.40 11.10 11.03 11 8  S   29 BOIL 10.80 11.20 10.40 4.59 2 3  S  
BOIL 9.50 10.00 10.00 10.68 331 551  S   30 BOIL 11.50 11.90 11.65 4.98 81 754  S  
BOIL 8.90 9.80 10.03 10.34 6 18  S   31 BOIL 12.00 12.70 10.38 5.39 0 17  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.