Tour v526
KOLD
PROSHARES ULTRASHORT BLOOMBERG NAT GAS ETF
$30.77 -0.52%
$30.51 (-0.85%)🌙
as of 08/21 06:44 PM
(8/20 18:43) ◀
|
Friday, August 21, 2026 (6:44pm)
January 2026
|
▶ (8/25 18:42)
◀ 8/21 18:44 ▶

Option Volume

Detail
ℹ
Current (08/21) 3,911
Calls: 2,719 (70%)
Puts: 1,192 (30%)
Prior (08/20) 3,215
Calls: 1,702 (53%)
Puts: 1,513 (47%)
Current vs Prior +21.65%
Calls: +59.75% (Calls)
Puts: -21.22% (Puts)
Prior 7-Day Total 21,163
Calls: 13,131 (62%)
Puts: 8,032 (38%)
Prior 7-Day Average 3,023
Calls: 1,875 (62%)
Puts: 1,147 (38%)
Current vs Prior 7-Day Avg +29.36%
Calls: +44.95%
Puts: +3.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $3.02M
Calls: $1.65M (55%)
Puts: $1.37M (45%)
Prior (08/20) $1.41M
Calls: $1.16M (82%)
Puts: $253.2K (18%)
Current vs Prior +114.38%
Calls: +42.55%
Puts: +442.63%
Prior 7-Day Total $8.26M
Calls: $7.16M (87%)
Puts: $1.10M (13%)
Prior 7-Day Average $1.18M
Calls: $1.02M (87%)
Puts: $156.4K (13%)
Current vs Prior 7-Day Avg +156.34%
Calls: +61.24%
Puts: +778.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.44
Prior (08/20) 0.89
Current vs Prior -50.68%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -48.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 10,835
Calls: 8,357 (77%)
Puts: 2,478 (23%)
Prior (08/20) 14,712
Calls: 10,113 (69%)
Puts: 4,599 (31%)
Current vs Prior -26.35%
Prior 7-Day Total 88,820
Calls: 51,699 (58%)
Puts: 37,121 (42%)
Prior 7-Day Average 12,688
Calls: 7,385 (58%)
Puts: 5,303 (42%)
Current vs Prior 7-Day Avg -14.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.46% | 7.25%1.46% | 14.62%
Prior 5.17% | 8.96%5.17% | 15.78%
Current vs Prior +40.10% | +14.67%-71.73% | -7.31%
Prior 7-Day Avg 5.64% | 9.57%6.88% | 15.87%
Current vs 7-Day Avg +28.54% | +7.30%-78.75% | -7.83%
Prior 7-Day Eod 5.17% | 8.96%5.17% | 15.78%
Current vs 7-Day Eod +40.10% | +14.67%-71.73% | -7.31%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.44% | 64.03%
Calls: 70.71% | 80.95%
Puts: 42.17% | 47.10%
Prior 56.44% | 64.03%
Calls: 70.71% | 80.95%
Puts: 42.17% | 47.10%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 56.44% | 64.03%
Calls: 70.71% | 80.95%
Puts: 42.17% | 47.10%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (156% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (2,719 calls vs 1,192 puts). P/C ratio dropping 51% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 215.305.90$5.6010.7%481.00308
$25.00Sep 45.006.10$5.5519.8%41.0021
$25.00Aug 285.206.00$5.6014.3%80.977
$28.50Aug 211.602.60$2.1047.6%50.9532
$29.50Aug 210.252.35$1.30161.5%590.9575
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 214.906.20$5.5523.4%140.977
$35.00Aug 214.005.30$4.6528.0%120.9519
$36.00Aug 285.006.20$5.6021.4%70.89--
$32.00Aug 210.451.50$0.98107.1%470.8945
$35.00Aug 284.004.90$4.4520.2%70.88--

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 2.1K, top 228)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.502.55$1.53134.0%2280.93489
$30.00Aug 281.201.65$1.4231.7%1280.63125
$31.50Aug 280.201.75$0.98158.2%1120.4344
$31.50Aug 210.000.25$0.13192.3%840.23--
$28.00Aug 282.503.20$2.8524.6%780.83370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 280.350.55$0.4544.4%1330.2551
$28.00Sep 180.501.15$0.8378.3%1320.2689
$27.50Aug 280.000.45$0.23195.7%530.13268
$30.00Sep 181.401.80$1.6025.0%530.42169
$32.00Aug 210.451.50$0.98107.1%470.8945

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 658.5%, max 1802.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 21Sep 18909.3%71.9%1164.1%46238
$31.50Aug 21Aug 28418.1%76.3%448.0%19644
$31.00Aug 21Sep 18247.4%59.5%315.8%34336
$30.50Aug 21Sep 11215.9%60.5%256.9%18517
$35.00Sep 4Sep 1168.8%58.4%17.8%1239
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Aug 21Aug 281072.9%56.4%1802.3%4022
$29.00Aug 21Sep 4909.3%53.5%1598.3%4160
$31.50Aug 21Aug 28418.1%76.3%448.0%3142
$31.00Aug 21Oct 2247.4%63.3%291.0%38351
$30.50Aug 21Aug 28215.9%62.9%243.0%79114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 0.53, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Sep 25$3.27$1.73$3.2792%0.53$28.27
$27.00$29.00Sep 18$1.20$0.80$1.2080%0.67$28.20
$28.50$29.00Aug 28$0.16$0.34$0.1680%2.12$28.66
$31.00$32.00Sep 4$0.23$0.77$0.2346%3.35$31.23
$29.00$30.00Sep 18$0.50$0.50$0.5064%1.00$29.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$32.00Aug 28$0.22$0.28$0.2275%1.27$32.28
$31.00$30.00Sep 11$0.35$0.65$0.3550%1.86$30.65
$31.00$30.50Aug 28$0.15$0.35$0.1552%2.33$30.85
$31.00$30.50Aug 21$0.15$0.35$0.1567%2.33$30.85
$28.00$27.00Sep 18$0.18$0.82$0.1826%4.56$27.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.33, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.50$34.00Aug 28$0.20$0.20$0.3080%0.67$33.70
$31.00$32.00Sep 18$0.53$0.53$0.4750%1.13$31.53
$32.00$32.50Aug 28$0.18$0.18$0.3267%0.56$32.18
$32.00$35.00Sep 4$0.57$0.57$2.4364%0.23$32.57
$31.00$32.00Sep 4$0.23$0.23$0.7754%0.30$31.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$26.00Sep 11$1.00$1.00$3.0059%0.33$29.00
$30.00$28.00Sep 18$0.77$0.77$1.2358%0.63$29.23
$29.50$29.00Aug 28$0.25$0.25$0.2568%1.00$29.25
$29.00$27.50Sep 4$0.38$0.38$1.1269%0.34$28.62
$29.50$29.00Sep 4$0.25$0.25$0.2563%1.00$29.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.72, cheapest $0.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 21Aug 28$0.75247.4%57.9%
$30.50Aug 21Aug 28$0.95215.9%62.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 21Aug 28$0.83247.4%57.9%
$30.50Aug 21Aug 28$0.83215.9%62.9%
$29.50Aug 28Sep 4$0.2374.7%56.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 0.97% of stock, avg 6.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Aug 21$0.20$0.10$0.30$30.20$30.800.97%
$31.00Aug 21$0.13$0.25$0.38$30.62$31.381.23%
$32.00Aug 21$0.05$0.98$1.03$30.97$33.033.35%
$31.50Aug 21$0.13$0.98$1.11$30.39$32.613.61%
$30.00Aug 21$1.53$0.03$1.56$28.44$31.565.07%
$29.00Aug 21$1.73$0.23$1.96$27.04$30.966.37%
$31.00Aug 28$0.88$1.08$1.96$29.04$32.966.37%
$30.50Aug 28$1.15$0.93$2.08$28.42$32.586.76%
$30.00Aug 28$1.42$0.70$2.12$27.88$32.126.89%
$29.50Aug 28$1.70$0.70$2.40$27.10$31.907.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 61 found (cheapest 0.26% of stock, avg 3.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$30.00Aug 21$0.05$0.03$0.08$29.92$32.08
$33.00$30.00Aug 21$0.05$0.03$0.08$29.92$33.08
$32.00$28.00Aug 21$0.05$0.13$0.18$27.82$32.18
$33.00$28.00Aug 21$0.05$0.13$0.18$27.82$33.18
$31.50$30.00Aug 21$0.13$0.03$0.16$29.84$31.66
$32.00$30.50Aug 21$0.05$0.10$0.15$30.35$32.15
$33.00$30.50Aug 21$0.05$0.10$0.15$30.35$33.15
$31.00$30.00Aug 21$0.13$0.03$0.16$29.84$31.16
$31.00$30.50Aug 21$0.13$0.10$0.23$30.27$31.23
$31.50$30.50Aug 21$0.13$0.10$0.23$30.27$31.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.50, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2834/34Aug 28$0.30$0.2062%1.50$27.70$33.80
28/2934/34Aug 28$0.30$0.2055%1.50$28.70$33.80
28/2832/32Aug 28$0.28$0.2249%1.27$27.72$32.28
28/2932/32Aug 28$0.28$0.2242%1.27$28.72$32.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 5.25, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.50$31.00$31.50Aug 21$0.07$0.4347%6.14
$32.00$32.50$33.00Aug 28$0.08$0.4214%5.25
$29.00$29.50$30.00Aug 28$0.19$0.3112%1.63
$32.50$33.00$33.50Aug 28$0.18$0.325%1.78
$31.50$32.00$32.50Aug 28$0.27$0.2318%0.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$30.50$31.00Aug 21$0.08$0.4257%5.25
$31.00$31.50$32.00Aug 28$0.06$0.4415%7.33
$28.00$28.50$29.00Aug 28$0.08$0.428%5.25
$28.50$29.00$29.50Aug 28$0.15$0.3512%2.33
$30.50$31.00$31.50Aug 28$0.22$0.2813%1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.65, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.50$28.001:2Aug 28-$0.65$1.85
$30.50$31.001:2Aug 21-$0.06$0.44
$31.50$32.001:2Aug 28-$0.08$0.42
$33.00$36.001:2Aug 21-$0.01$2.99
$32.00$33.001:2Aug 21-$0.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$28.001:2Sep 18-$0.06$1.94
$32.50$32.001:2Aug 21-$0.26$0.24
$28.00$27.501:2Aug 28-$0.13$0.37
$29.50$29.001:2Aug 28-$0.20$0.30
$27.50$27.001:2Sep 4-$0.20$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.36%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.00Sep 18$1.650.500.8%5.36%6.11%236
$32.00Sep 18$0.950.414.0%3.09%7.08%633
$32.00Sep 4$0.750.364.0%2.44%6.43%5--
$35.00Sep 11$0.300.1913.8%0.97%14.72%89
$31.00Sep 4$0.850.460.8%2.76%3.51%837
$35.00Sep 4$0.150.1613.8%0.49%14.23%430
$32.00Aug 28$0.400.334.0%1.30%5.30%2234
$33.50Aug 28$0.150.208.9%0.49%9.36%417
$32.50Aug 28$0.250.255.6%0.81%6.43%137
$31.50Aug 28$0.200.432.4%0.65%3.02%11244

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,719
Total Puts 1,192
Put/Call Ratio 0.44
Net Difference 1,527

Prior's Put/Call Breakdown

Total Calls 1,702
Total Puts 1,513
Put/Call Ratio 0.89
Net Difference 189

Prior 7-Day Put/Call Summary

Total Calls 13,131
Total Puts 8,032
Average Put/Call Ratio 0.85
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All