Dark

Check out our Dark Pool Levels

KOLD
ProShares UltraShort Bloomberg Natural Gas
stock NYSE ETF

Market Open

May 9, 2025 1:41:41 PM EDT

20.49USD-6.396%(-1.40)9,647,234

20.31Bid 20.38Ask 0.07Spread

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 ChainHistoricalExchangesShortsMore

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Aug 15, 2025 Nov 21, 2025 Jan 16, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
112	3,047	683	460

KOLD Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

KOLD Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

KOLD Jun 20, 2025 Exp. - Max Pain @ $23.00

Puts

Calls

KOLD Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.42	+5.00%	15	110	05-05	KOLD250620C00045000
44 C	0.35	-30.00%	4	49	05-07	KOLD250620C00044000
43 C	0.35	-25.53%	2	105	05-08	KOLD250620C00043000
42 C	1.15	-60.34%	40	8	04-29	KOLD250620C00042000
41 C	0	0%	0			KOLD250620C00041000
40 C	0.48	-12.73%	3	125	05-08	KOLD250620C00040000
39 C	0.44	-37.14%	7	155	05-08	KOLD250620C00039000
38 C	0.48	-29.41%	9	67	05-08	KOLD250620C00038000
37 C	0.65	-7.14%	2	6	05-07	KOLD250620C00037000
36 C	0.72	+2.86%	6	25	05-08	KOLD250620C00036000
35 C	0.75	0.00%	30	206	05-08	KOLD250620C00035000
34 C	0.70	-36.36%	1	85	05-07	KOLD250620C00034000
33 C	0.80	-24.53%	1	58	05-08	KOLD250620C00033000
32 C	1.10	-23.08%	1	53	05-07	KOLD250620C00032000
31 C	1.06	-3.64%	1	43	05-08	KOLD250620C00031000
30 C	1.22	-8.96%	68	349	05-08	KOLD250620C00030000
29 C	6.70	+3.08%	1	2	04-24	KOLD250620C00029000
28 C	1.79	0.00%	2	113	05-08	KOLD250620C00028000
27 C	2.05	+3.54%	66	391	05-08	KOLD250620C00027000
26 C	2.33	+10.95%	17	221	05-08	KOLD250620C00026000
25 C	2.39	+1.70%	30	278	05-08	KOLD250620C00025000
24 C	2.68	-0.74%	1	33	05-08	KOLD250620C00024000
23 C	3.03	-1.62%	6	158	05-08	KOLD250620C00023000
22 C	3.50	+6.06%	80	368	05-08	KOLD250620C00022000
21 C	3.80	-3.06%	3	39	05-08	KOLD250620C00021000
20 C	4.70	+14.91%	3	25	05-08	KOLD250620C00020000
19 C	5.70	-35.30%	2	3	05-05	KOLD250620C00019000
18 C	5.70	0%	6	3	05-02	KOLD250620C00018000
17 C	6.35	0%	84	42	05-02	KOLD250620C00017000
16 C	7.39	0%	10	5	05-02	KOLD250620C00016000
15 C	7.75	0%	3	3	05-07	KOLD250620C00015000
14 C	8.22	0%	62	31	05-02	KOLD250620C00014000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	23.35	0%	6	3	05-02	KOLD250620P00045000
44 P	0	0%	0			KOLD250620P00044000
43 P	0	0%	0			KOLD250620P00043000
42 P	0	0%	0			KOLD250620P00042000
41 P	15.40	0%	2	2	04-28	KOLD250620P00041000
40 P	0	0%	0			KOLD250620P00040000
39 P	0	0%	0			KOLD250620P00039000
38 P	0	0%	0			KOLD250620P00038000
37 P	0	0%	0			KOLD250620P00037000
36 P	12.10	+40.70%	1	5	05-01	KOLD250620P00036000
35 P	8.35	+3.99%	20	24	04-25	KOLD250620P00035000
34 P	12.81	+0.08%	176	199	05-08	KOLD250620P00034000
33 P	8.70	+27.94%	1	21	04-29	KOLD250620P00033000
32 P	10.60	+13.86%	5	3	05-05	KOLD250620P00032000
31 P	6.20	+14.81%	15	20	04-28	KOLD250620P00031000
30 P	8.32	-10.54%	4	66	05-06	KOLD250620P00030000
29 P	6.65	+25.47%	3	12	05-01	KOLD250620P00029000
28 P	7.10	-8.03%	1	70	05-06	KOLD250620P00028000
27 P	6.30	-15.09%	4	45	05-06	KOLD250620P00027000
26 P	6.10	+35.56%	2	31	05-02	KOLD250620P00026000
25 P	5.10	-9.41%	2	20	05-08	KOLD250620P00025000
24 P	4.05	+20.90%	1	3	05-01	KOLD250620P00024000
23 P	3.90	+9.24%	6	8	05-08	KOLD250620P00023000
22 P	3.50	+2.94%	55	120	05-08	KOLD250620P00022000
21 P	3.00	+4.53%	2	31	05-07	KOLD250620P00021000
20 P	2.40	-4.00%	1	39	05-08	KOLD250620P00020000
19 P	2.25	-6.25%	1	17	05-05	KOLD250620P00019000
18 P	1.50	-10.18%	2	32	05-08	KOLD250620P00018000
17 P	1.16	-10.77%	2	23	05-08	KOLD250620P00017000
16 P	1.00	+3.09%	1	14	05-07	KOLD250620P00016000
15 P	0.71	0.00%	1	16	05-07	KOLD250620P00015000
14 P	0.48	-12.73%	1	319	05-08	KOLD250620P00014000

Share