Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

KOLD
ProShares UltraShort Bloomberg Natural Gas
stock NYSE ETF

Market Open
May 9, 2025 1:55:49 PM EDT
20.55USD-6.122%(-1.34)9,913,734
20.53Bid   20.55Ask   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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,26017,0781,643842


KOLD Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

KOLD Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

KOLD Aug 15, 2025 Exp. - Max Pain @ $22.00

Puts
Calls


KOLD Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
80 C0.55-27.63%7593705-01KOLD250815C00080000
75 C1.05-16.00%2568004-28KOLD250815C00075000
72 C1.05+75.00%302304-30KOLD250815C00072000
71 C0.99-68.06%806604-30KOLD250815C00071000
70 C0.52-50.48%219805-07KOLD250815C00070000
69 C1.00+42.86%1608005-01KOLD250815C00069000
68 C1.01+55.38%1004705-01KOLD250815C00068000
67 C0.55-94.66%201003-07KOLD250815C00067000
66 C0.450%101003-11KOLD250815C00066000
65 C0.55-73.68%101703-12KOLD250815C00065000
64 C1.050%802505-01KOLD250815C00064000
63 C0.65-40.91%35205-07KOLD250815C00063000
62 C0.600%101003-20KOLD250815C00062000
61 C1.55+82.35%16604-08KOLD250815C00061000
60 C0.70-13.58%79605-08KOLD250815C00060000
59 C0.75-68.75%107505-08KOLD250815C00059000
58 C2.85+338.46%21404-22KOLD250815C00058000
57 C0.80-22.33%819405-02KOLD250815C00057000
56 C0.88-23.48%228605-07KOLD250815C00056000
55 C3.10+16.98%615504-22KOLD250815C00055000
54 C00%0KOLD250815C00054000
53 C2.90+123.08%21204-21KOLD250815C00053000
52 C1.500%101004-10KOLD250815C00052000
51 C0.700%2203-10KOLD250815C00051000
50 C1.33+6.40%21,26405-06KOLD250815C00050000
49 C00%0KOLD250815C00049000
48 C3.01+51.26%1404-15KOLD250815C00048000
47 C00%0KOLD250815C00047000
46 C3.00-23.47%11104-28KOLD250815C00046000
45 C1.66-4.05%111505-07KOLD250815C00045000
44 C1.80-29.96%12505-01KOLD250815C00044000
43 C2.68+3.08%16104-30KOLD250815C00043000
42 C1.68+12.00%12705-06KOLD250815C00042000
41 C5.10+339.66%1404-22KOLD250815C00041000
40 C2.07-8.00%123105-07KOLD250815C00040000
39 C4.05+211.54%303204-16KOLD250815C00039000
38 C1.75-46.97%1041005-08KOLD250815C00038000
37 C2.25-1.32%563705-05KOLD250815C00037000
36 C2.08+1.46%41,08505-08KOLD250815C00036000
35 C2.20-3.08%121,49905-08KOLD250815C00035000
34 C1.40-50.44%250805-08KOLD250815C00034000
33 C3.10-32.31%50452505-06KOLD250815C00033000
32 C2.65-24.72%31,03005-07KOLD250815C00032000
31 C3.20+14.29%50082105-06KOLD250815C00031000
30 C3.000.00%181,52505-08KOLD250815C00030000
29 C4.30+34.38%40472405-06KOLD250815C00029000
28 C3.63+3.71%41,36305-08KOLD250815C00028000
27 C5.00+16.28%136405-06KOLD250815C00027000
26 C4.00-11.11%5926605-07KOLD250815C00026000
25 C4.30-4.44%334505-08KOLD250815C00025000
24 C4.55-2.15%3776405-08KOLD250815C00024000
23 C5.30+6.00%69505-08KOLD250815C00023000
22 C5.34+1.71%920405-08KOLD250815C00022000
21 C5.71-10.08%27405-08KOLD250815C00021000
20 C6.10-1.61%551505-08KOLD250815C00020000
19 C6.60-5.71%121205-06KOLD250815C00019000
18 C12.82+22.10%154404-21KOLD250815C00018000
17 C7.70-4.94%25605-07KOLD250815C00017000
16 C11.20+3.70%309904-15KOLD250815C00016000
15 C8.35-20.85%2805-05KOLD250815C00015000
14 C8.49+50.80%2203-17KOLD250815C00014000
13 C8.20+28.13%1103-12KOLD250815C00013000
12 C14.99+49.90%114704-15KOLD250815C00012000
11 C00%0KOLD250815C00011000
10 C12.50-3.85%35305-06KOLD250815C00010000
9 C00%0KOLD250815C00009000
8 C00%0KOLD250815C00008000
7 C00%0KOLD250815C00007000
6 C00%0KOLD250815C00006000
5 C16.90-3.98%12012305-08KOLD250815C00005000
Puts
StrikePriceChangeVolOILastContract Name
80 P48.02+12.33%1801-13KOLD250815P00080000
75 P33.93-1.96%121212-27KOLD250815P00075000
72 P30.45-3.70%12012-26KOLD250815P00072000
71 P32.000%2012-24KOLD250815P00071000
70 P34.37+14.45%1501-06KOLD250815P00070000
69 P29.87+6.37%2112-24KOLD250815P00069000
68 P00%0KOLD250815P00068000
67 P00%0KOLD250815P00067000
66 P00%0KOLD250815P00066000
65 P37.42+15.96%51302-12KOLD250815P00065000
64 P47.38+68.91%1103-10KOLD250815P00064000
63 P27.97-10.41%1201-08KOLD250815P00063000
62 P23.380%4112-27KOLD250815P00062000
61 P00%0KOLD250815P00061000
60 P40.98+1.74%62804-03KOLD250815P00060000
59 P00%0KOLD250815P00059000
58 P33.53+3.17%2304-17KOLD250815P00058000
57 P00%0KOLD250815P00057000
56 P35.67-2.06%131003-24KOLD250815P00056000
55 P36.62+6.05%1203-04KOLD250815P00055000
54 P17.650%6312-23KOLD250815P00054000
53 P00%0KOLD250815P00053000
52 P00%0KOLD250815P00052000
51 P00%0KOLD250815P00051000
50 P28.40+24.56%12905-05KOLD250815P00050000
49 P28.300%3303-03KOLD250815P00049000
48 P16.16+11.07%2101-06KOLD250815P00048000
47 P27.40+26.27%1102-19KOLD250815P00047000
46 P29.70+72.67%1103-10KOLD250815P00046000
45 P24.40+3.83%9226805-02KOLD250815P00045000
44 P22.80-1.30%1104-14KOLD250815P00044000
43 P19.950%2004-17KOLD250815P00043000
42 P20.70-8.81%4204-14KOLD250815P00042000
41 P20.00+1.57%4404-14KOLD250815P00041000
40 P14.49-4.67%2013804-25KOLD250815P00040000
39 P00%0KOLD250815P00039000
38 P17.30+14.65%4304-04KOLD250815P00038000
37 P16.24+12.54%6002-28KOLD250815P00037000
36 P16.20+22.73%22905-02KOLD250815P00036000
35 P15.20+18.75%217705-02KOLD250815P00035000
34 P14.33+36.48%101405-07KOLD250815P00034000
33 P9.90-17.29%2904-22KOLD250815P00033000
32 P12.67-3.87%101505-05KOLD250815P00032000
31 P9.80+6.52%51704-29KOLD250815P00031000
30 P9.80-7.55%6014005-06KOLD250815P00030000
29 P7.19-35.63%2104-25KOLD250815P00029000
28 P7.20+5.88%394204-28KOLD250815P00028000
27 P8.45-3.43%43905-05KOLD250815P00027000
26 P6.400.00%2020504-30KOLD250815P00026000
25 P6.45-9.15%569805-06KOLD250815P00025000
24 P6.50+15.86%22405-07KOLD250815P00024000
23 P5.90+15.46%22905-07KOLD250815P00023000
22 P5.04-5.79%423005-08KOLD250815P00022000
21 P4.97+22.11%161405-02KOLD250815P00021000
20 P4.15+1.47%323605-08KOLD250815P00020000
19 P3.63+2.25%35305-08KOLD250815P00019000
18 P3.02-8.48%17205-08KOLD250815P00018000
17 P2.74+25.69%843305-02KOLD250815P00017000
16 P2.37+86.61%323205-02KOLD250815P00016000
15 P1.90+22.58%35505-08KOLD250815P00015000
14 P1.50-23.08%21005-02KOLD250815P00014000
13 P0.65-7.14%1304-22KOLD250815P00013000
12 P0.95+46.15%223205-07KOLD250815P00012000
11 P0.80+6.67%59105-08KOLD250815P00011000
10 P0.50+25.00%22205-02KOLD250815P00010000
9 P0.500%1103-27KOLD250815P00009000
8 P1.030%2203-10KOLD250815P00008000
7 P00%0KOLD250815P00007000
6 P00%0KOLD250815P00006000
5 P00%0KOLD250815P00005000


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