Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

KOLD
ProShares UltraShort Bloomberg Natural Gas
stock NYSE ETF

Market Open
May 9, 2025 1:48:13 PM EDT
20.51USD-6.304%(-1.38)9,705,394
20.50Bid   20.52Ask   0.02Spread
Pre-market
May 9, 2025 9:28:30 AM EDT
20.67USD-5.573%(-1.22)1,352,449
After-hours
May 8, 2025 4:58:30 PM EDT
21.69USD-0.827%(-0.18)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Aug 15, 2025Nov 21, 2025Jan 16, 2026Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,53518,8528,1492,833


KOLD May 16, 2025 Exp. - Volume by Strike
Puts
Calls

KOLD May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

KOLD May 16, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


KOLD May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.05-28.57%836404-29KOLD250516C00120000
115.00 C0.05-90.91%609503-13KOLD250516C00115000
110.00 C0.50-32.43%33301-27KOLD250516C00110000
105.00 C0.200.00%420002-14KOLD250516C00105000
100.00 C0.02-80.00%13804-28KOLD250516C00100000
95.00 C0.050.00%7803-19KOLD250516C00095000
90.00 C0.10+100.00%14203-24KOLD250516C00090000
85.00 C0.17+240.00%401903-28KOLD250516C00085000
82.00 C0.09-97.05%1203003-28KOLD250516C00082000
81.00 C0.05-28.57%92903-31KOLD250516C00081000
80.00 C0.05-50.00%211904-28KOLD250516C00080000
79.00 C0.05-88.89%51004-01KOLD250516C00079000
78.00 C13.28-19.52%2111-20KOLD250516C00078000
77.00 C0.10-87.50%101003-26KOLD250516C00077000
76.00 C0.10-90.00%104404-02KOLD250516C00076000
75.00 C0.05-37.50%7024104-29KOLD250516C00075000
74.00 C0.05-50.00%108505-01KOLD250516C00074000
73.00 C1.25-50.40%8501-15KOLD250516C00073000
72.00 C2.56+28.00%22201-13KOLD250516C00072000
71.00 C0.12-98.20%20020204-16KOLD250516C00071000
70.00 C0.22+340.00%23104-22KOLD250516C00070000
69.00 C0.16-60.00%9027104-16KOLD250516C00069000
68.00 C0.05-50.00%32045304-30KOLD250516C00068000
67.00 C0.050.00%316305-01KOLD250516C00067000
66.00 C0.08-20.00%2015304-30KOLD250516C00066000
65.00 C0.13-68.29%1216205-05KOLD250516C00065000
64.00 C0.200.00%11012404-22KOLD250516C00064000
63.00 C0.10-50.00%4011104-30KOLD250516C00063000
62.00 C0.17-96.01%501604-16KOLD250516C00062000
61.00 C0.05-99.83%505104-30KOLD250516C00061000
60.00 C0.04-84.00%836905-08KOLD250516C00060000
59.00 C0.06-40.00%1127405-01KOLD250516C00059000
58.00 C1.05+200.00%207004-30KOLD250516C00058000
57.00 C0.09-55.00%809704-30KOLD250516C00057000
56.00 C0.07-72.00%203304-30KOLD250516C00056000
55.00 C0.060.00%315805-08KOLD250516C00055000
54.00 C0.050.00%2020305-02KOLD250516C00054000
53.00 C0.05-50.00%17105-01KOLD250516C00053000
52.00 C0.20-42.86%808404-28KOLD250516C00052000
51.00 C0.050.00%208405-02KOLD250516C00051000
50.00 C0.08+60.00%1547605-08KOLD250516C00050000
49.00 C0.35-41.67%102504-16KOLD250516C00049000
48.00 C0.40-72.97%101404-21KOLD250516C00048000
47.00 C0.10-50.00%48405-01KOLD250516C00047000
46.00 C0.16-70.91%404604-30KOLD250516C00046000
45.00 C0.05-37.50%11,52605-07KOLD250516C00045000
44.00 C0.03-80.00%17405-07KOLD250516C00044000
43.00 C0.04-69.23%116005-08KOLD250516C00043000
42.00 C0.17-29.17%108305-01KOLD250516C00042000
41.00 C0.30-25.00%112604-30KOLD250516C00041000
40.00 C0.06+20.00%31,11305-06KOLD250516C00040000
39.00 C0.05-54.55%112505-07KOLD250516C00039000
38.00 C0.050.00%24605-08KOLD250516C00038000
37.00 C0.05-50.00%189205-05KOLD250516C00037000
36.00 C0.05-50.00%6540405-05KOLD250516C00036000
35.00 C0.06+20.00%691,07005-08KOLD250516C00035000
34.00 C0.10-41.18%421705-05KOLD250516C00034000
33.00 C0.20+81.82%520805-06KOLD250516C00033000
32.00 C0.09-10.00%3149705-08KOLD250516C00032000
31.00 C0.10-65.52%9024105-08KOLD250516C00031000
30.00 C0.10-23.08%591,23005-08KOLD250516C00030000
29.00 C0.17-15.00%10117905-08KOLD250516C00029000
28.00 C0.200.00%3776705-08KOLD250516C00028000
27.50 C0.18-28.00%113805-08KOLD250516C00027500
27.00 C0.30-6.25%1827505-08KOLD250516C00027000
26.50 C0.40-2.44%2519105-08KOLD250516C00026500
26.00 C0.33-34.00%15762205-08KOLD250516C00026000
25.50 C0.55-9.84%143605-08KOLD250516C00025500
25.00 C0.47-14.55%861,78405-08KOLD250516C00025000
24.50 C0.75+5.63%530605-08KOLD250516C00024500
24.00 C0.67-16.25%10653105-08KOLD250516C00024000
23.50 C1.03+14.44%62805-08KOLD250516C00023500
23.00 C0.98-14.78%7744705-08KOLD250516C00023000
22.50 C1.35+3.85%9025605-08KOLD250516C00022500
22.00 C1.45-6.45%7954405-08KOLD250516C00022000
21.50 C1.52-30.28%213205-08KOLD250516C00021500
21.00 C2.05-31.67%928405-07KOLD250516C00021000
20.50 C2.70+17.39%20605-08KOLD250516C00020500
20.00 C2.66-8.59%2766205-08KOLD250516C00020000
19.50 C00%0KOLD250516C00019500
19.00 C3.26-8.17%726905-08KOLD250516C00019000
18.50 C4.300%2205-08KOLD250516C00018500
18.00 C3.80-15.56%1030405-08KOLD250516C00018000
17.50 C00%0KOLD250516C00017500
17.00 C5.20-29.73%112205-05KOLD250516C00017000
16.00 C14.20+67.85%25504-25KOLD250516C00016000
15.00 C7.68+4.63%39605-05KOLD250516C00015000
14.00 C6.91+47.02%4603-12KOLD250516C00014000
13.00 C6.63+74.47%5504-03KOLD250516C00013000
12.00 C00%0KOLD250516C00012000
11.00 C00%0KOLD250516C00011000
10.00 C12.90-12.72%1805-05KOLD250516C00010000
9.00 C00%0KOLD250516C00009000
8.00 C00%0KOLD250516C00008000
7.00 C00%0KOLD250516C00007000
6.00 C00%0KOLD250516C00006000
5.00 C00%0KOLD250516C00005000
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0KOLD250516P00120000
115.00 P55.55+17.89%1111-13KOLD250516P00115000
110.00 P48.00-1.21%1110-30KOLD250516P00110000
105.00 P00%0KOLD250516P00105000
100.00 P73.50-3.54%3204-17KOLD250516P00100000
95.00 P00%0KOLD250516P00095000
90.00 P00%0KOLD250516P00090000
85.00 P00%0KOLD250516P00085000
82.00 P00%0KOLD250516P00082000
81.00 P00%0KOLD250516P00081000
80.00 P60.30+7.68%3902-19KOLD250516P00080000
79.00 P00%0KOLD250516P00079000
78.00 P00%0KOLD250516P00078000
77.00 P00%0KOLD250516P00077000
76.00 P00%0KOLD250516P00076000
75.00 P51.30+13.45%21402-28KOLD250516P00075000
74.00 P00%0KOLD250516P00074000
73.00 P22.19-3.10%3310-28KOLD250516P00073000
72.00 P27.55-5.97%12512-26KOLD250516P00072000
71.00 P29.65+13.47%2112-24KOLD250516P00071000
70.00 P36.19-8.38%112002-04KOLD250516P00070000
69.00 P27.43+9.59%2112-24KOLD250516P00069000
68.00 P24.60+24.87%1112-20KOLD250516P00068000
67.00 P25.40+10.97%6701-03KOLD250516P00067000
66.00 P00%0KOLD250516P00066000
65.00 P27.25+4.81%1501-08KOLD250516P00065000
64.00 P00%0KOLD250516P00064000
63.00 P00%0KOLD250516P00063000
62.00 P23.500%1101-07KOLD250516P00062000
61.00 P24.130%10012-31KOLD250516P00061000
60.00 P29.77-31.09%2104-25KOLD250516P00060000
59.00 P13.800%1110-29KOLD250516P00059000
58.00 P32.12-15.25%3404-14KOLD250516P00058000
57.00 P31.10+1.40%421,03502-18KOLD250516P00057000
56.00 P36.10+0.56%26802-21KOLD250516P00056000
55.00 P38.25+31.44%396403-04KOLD250516P00055000
54.00 P18.23+41.32%1101-08KOLD250516P00054000
53.00 P15.00-16.67%603001-03KOLD250516P00053000
52.00 P29.55+49.62%2105-02KOLD250516P00052000
51.00 P21.55-1.55%21004-23KOLD250516P00051000
50.00 P27.80+21.40%413205-02KOLD250516P00050000
49.00 P24.00-18.64%2204-11KOLD250516P00049000
48.00 P26.50+46.41%2105-02KOLD250516P00048000
47.00 P22.05+38.68%1105-01KOLD250516P00047000
46.00 P00%0KOLD250516P00046000
45.00 P23.000.00%228505-06KOLD250516P00045000
44.00 P14.01-23.65%20604-25KOLD250516P00044000
43.00 P13.57-11.54%21304-22KOLD250516P00043000
42.00 P19.30+38.15%2205-02KOLD250516P00042000
41.00 P17.80-2.73%3204-14KOLD250516P00041000
40.00 P18.20+1.11%125305-08KOLD250516P00040000
39.00 P9.63-40.19%2404-25KOLD250516P00039000
38.00 P12.90-9.35%1304-14KOLD250516P00038000
37.00 P15.70+10.56%1105-05KOLD250516P00037000
36.00 P14.03+44.64%1049405-07KOLD250516P00036000
35.00 P12.97+36.81%105205-05KOLD250516P00035000
34.00 P9.00-28.00%1204-09KOLD250516P00034000
33.00 P7.20+35.85%4504-28KOLD250516P00033000
32.00 P9.70-2.02%412605-05KOLD250516P00032000
31.00 P8.90+12.66%301305-02KOLD250516P00031000
30.00 P8.40+20.86%277705-07KOLD250516P00030000
29.00 P7.06+81.03%322205-02KOLD250516P00029000
28.00 P6.32+58.00%369705-02KOLD250516P00028000
27.50 P6.49+38.09%15705-05KOLD250516P00027500
27.00 P4.40-18.67%22905-06KOLD250516P00027000
26.50 P4.70-10.65%101605-06KOLD250516P00026500
26.00 P4.400.00%20781005-08KOLD250516P00026000
25.50 P3.81-16.81%1705-05KOLD250516P00025500
25.00 P3.50-4.89%2171,01005-08KOLD250516P00025000
24.50 P2.650%121205-01KOLD250516P00024500
24.00 P2.77+3.75%516305-08KOLD250516P00024000
23.50 P2.62+6.94%313105-08KOLD250516P00023500
23.00 P2.00-11.11%3923605-08KOLD250516P00023000
22.50 P1.55-19.69%149205-08KOLD250516P00022500
22.00 P1.26-23.64%3622705-08KOLD250516P00022000
21.50 P1.43+10.85%234105-08KOLD250516P00021500
21.00 P0.98-18.33%12352905-08KOLD250516P00021000
20.50 P0.70-17.65%27940105-08KOLD250516P00020500
20.00 P0.57-24.00%17088805-08KOLD250516P00020000
19.50 P0.66+17.86%210305-06KOLD250516P00019500
19.00 P0.35-22.22%1325905-08KOLD250516P00019000
18.50 P00%0KOLD250516P00018500
18.00 P0.25+4.17%3426105-07KOLD250516P00018000
17.50 P0.250%7705-08KOLD250516P00017500
17.00 P0.100.00%23030405-08KOLD250516P00017000
16.00 P0.08-27.27%2014005-08KOLD250516P00016000
15.00 P0.09-10.00%413805-05KOLD250516P00015000
14.00 P0.02-77.78%206005-08KOLD250516P00014000
13.00 P0.050.00%115205-06KOLD250516P00013000
12.00 P0.07+40.00%138304-16KOLD250516P00012000
11.00 P0.10+100.00%102904-16KOLD250516P00011000
10.00 P0.20-55.56%1204-15KOLD250516P00010000
9.00 P0.40+33.33%4403-10KOLD250516P00009000
8.00 P00%0KOLD250516P00008000
7.00 P00%0KOLD250516P00007000
6.00 P00%0KOLD250516P00006000
5.00 P0.250%2203-03KOLD250516P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC