KOLD - Options Database

KOLD

PROSHARES ULTRASHORT BLOOMBERG NAT GAS ETF

$28.27 +8.27%

$28.08 (-0.67%)🌙

as of 09/29 06:39 PM

(9/28 03:21) ◀

Tuesday, September 29, 2026 (6:39pm)

▶ (9/30 00:14)

◀ 9/29 18:39 ▶

Option Volume

Detail

ℹ

Current (09/29) 6,344

Calls: 5,159 (81%)

Puts: 1,185 (19%)

Prior (09/28) 7,854

Calls: 6,340 (81%)

Puts: 1,514 (19%)

Current vs Prior -19.23%

Calls: -18.63% (Calls)

Puts: -21.73% (Puts)

Prior 7-Day Total 37,299

Calls: 25,703 (69%)

Puts: 11,596 (31%)

Prior 7-Day Average 5,328

Calls: 3,671 (69%)

Puts: 1,656 (31%)

Current vs Prior 7-Day Avg +19.06%

Calls: +40.50%

Puts: -28.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $929.1K

Calls: $816.1K (88%)

Puts: $113.0K (12%)

Prior (09/28) $1.05M

Calls: $670.5K (64%)

Puts: $375.8K (36%)

Current vs Prior -11.20%

Calls: +21.72%

Puts: -69.93%

Prior 7-Day Total $8.81M

Calls: $5.14M (58%)

Puts: $3.68M (42%)

Prior 7-Day Average $1.26M

Calls: $733.7K (58%)

Puts: $525.4K (42%)

Current vs Prior 7-Day Avg -26.21%

Calls: +11.22%

Puts: -78.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.23

Prior (09/28) 0.24

Current vs Prior -3.81%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -55.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 15,971

Calls: 11,637 (73%)

Puts: 4,334 (27%)

Prior (09/28) 13,351

Calls: 8,929 (67%)

Puts: 4,422 (33%)

Current vs Prior +19.62%

Prior 7-Day Total 86,566

Calls: 49,571 (57%)

Puts: 36,995 (43%)

Prior 7-Day Average 12,366

Calls: 7,081 (57%)

Puts: 5,285 (43%)

Current vs Prior 7-Day Avg +29.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 7.50% | 11.18%14.43% | 26.35%

Prior 8.54% | 12.56%14.67% | 28.15%

Current vs Prior -12.20% | -11.02%-1.61% | -6.38%

Prior 7-Day Avg 7.65% | 11.16%11.86% | 24.31%

Current vs 7-Day Avg -1.99% | +0.13%+21.71% | +8.41%

Prior 7-Day Eod 8.54% | 12.56%14.67% | 28.15%

Current vs 7-Day Eod -12.20% | -11.02%-1.61% | -6.38%

Sentiment BULLISHBULLISH

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

Strong bullish conviction with 88% of dollar volume in calls ($816.1K) vs puts ($113.0K). Extreme bullish P/C ratio of 0.23 - heavy call buying (5,159 calls vs 1,185 puts). Call-heavy open interest (11,637 calls vs 4,334 puts) suggests bullish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.2%, best 3.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	3.30	3.40	$3.35	3.0%	147	0.90	518
$25.00	Oct 23	3.90	4.30	$4.10	9.8%	5	0.76	11

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	1.65	1.75	$1.70	5.9%	53	0.46	--

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. 30 found (avg delta 0.70, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 9	3.50	4.80	$4.15	31.3%	5	0.92	82
$25.00	Oct 2	3.30	3.40	$3.35	3.0%	147	0.90	518
$24.00	Oct 2	4.10	5.50	$4.80	29.2%	8	0.89	358
$24.50	Oct 2	2.60	4.20	$3.40	47.1%	1	0.88	8
$23.00	Oct 2	4.30	5.70	$5.00	28.0%	2	0.87	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 2	2.10	3.40	$2.75	47.3%	1	0.86	--
$33.00	Oct 9	4.60	6.00	$5.30	26.4%	16	0.81	--
$30.50	Oct 9	2.70	3.90	$3.30	36.4%	1	0.72	--
$30.00	Oct 9	1.95	3.40	$2.68	54.1%	3	0.68	62
$29.00	Oct 9	1.50	2.00	$1.75	28.6%	43	0.57	90

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 6.0K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 2	1.50	1.70	$1.60	12.5%	1.4K	0.73	1.3K
$27.50	Oct 9	1.75	2.05	$1.90	15.8%	1.4K	0.59	--
$28.50	Oct 2	0.65	0.90	$0.78	32.1%	805	0.47	1.5K
$29.00	Oct 2	0.45	0.70	$0.57	43.9%	529	0.38	569
$33.50	Oct 23	0.35	0.75	$0.55	72.7%	203	0.20	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.45	1.05	$0.75	80.0%	265	0.44	121
$25.00	Oct 2	0.05	0.20	$0.13	115.4%	196	0.09	506
$28.00	Oct 9	1.15	1.60	$1.38	32.6%	108	0.47	5
$25.00	Oct 23	0.60	1.20	$0.90	66.7%	60	0.25	21
$23.00	Oct 16	0.20	0.50	$0.35	85.7%	55	0.12	186

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 22.3%, max 140.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Oct 2	Oct 30	178.6%	74.4%	140.0%	9	60
$28.50	Oct 2	Oct 23	88.8%	73.1%	21.4%	809	1.5K
$27.00	Oct 2	Oct 9	86.9%	76.1%	14.3%	1.4K	1.3K
$29.00	Oct 2	Oct 23	88.6%	78.6%	12.7%	530	569
$28.00	Oct 2	Oct 23	86.3%	78.0%	10.7%	77	1.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Oct 2	Oct 16	86.3%	71.7%	20.3%	318	121
$26.50	Oct 2	Oct 9	97.7%	87.6%	11.5%	10	33
$28.50	Oct 2	Oct 9	88.8%	80.6%	10.2%	5	207
$29.00	Oct 9	Oct 23	79.2%	78.6%	0.8%	44	91
$27.50	Oct 2	Oct 30	82.3%	81.7%	0.6%	4	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 4.00, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$24.00	Oct 2	$0.20	$0.80	$0.20	87%	4.00	$23.20
$29.50	$31.00	Oct 23	$0.23	$1.27	$0.23	43%	5.52	$29.73
$25.50	$30.00	Oct 30	$2.28	$2.22	$2.28	72%	0.97	$27.78
$26.00	$27.00	Oct 9	$0.48	$0.52	$0.48	77%	1.08	$26.48
$26.50	$27.00	Oct 2	$0.20	$0.30	$0.20	78%	1.50	$26.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Oct 23	$0.12	$0.88	$0.12	25%	7.33	$24.88
$27.50	$26.50	Oct 9	$0.27	$0.73	$0.27	41%	2.70	$27.23
$28.00	$27.50	Oct 9	$0.18	$0.32	$0.18	47%	1.78	$27.82
$27.50	$27.00	Oct 2	$0.12	$0.38	$0.12	34%	3.17	$27.38
$28.50	$28.00	Oct 2	$0.27	$0.23	$0.27	53%	0.85	$28.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 1.74, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 23	$0.52	$0.52	$0.48	65%	1.08	$31.52
$29.00	$29.50	Oct 23	$0.33	$0.33	$0.17	53%	1.94	$29.33
$30.00	$30.50	Oct 16	$0.22	$0.22	$0.28	64%	0.79	$30.22
$28.50	$30.00	Oct 16	$0.67	$0.67	$0.83	50%	0.81	$29.17
$29.50	$30.00	Oct 2	$0.15	$0.15	$0.35	71%	0.43	$29.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$25.50	Oct 30	$1.27	$1.27	$0.73	58%	1.74	$26.23
$24.00	$23.50	Oct 23	$0.35	$0.35	$0.15	80%	2.33	$23.65
$25.00	$24.00	Oct 9	$0.38	$0.38	$0.62	79%	0.61	$24.62
$26.00	$25.00	Oct 16	$0.42	$0.42	$0.58	70%	0.72	$25.58
$28.00	$27.00	Oct 16	$0.57	$0.57	$0.43	54%	1.33	$27.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.57, cheapest $0.33)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Oct 2	Oct 9	$0.33	86.3%	75.2%
$29.00	Oct 2	Oct 9	$0.48	88.6%	79.2%
$28.50	Oct 2	Oct 9	$0.49	88.8%	80.6%
$27.50	Oct 2	Oct 9	$0.57	82.3%	79.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Oct 2	Oct 9	$0.63	86.3%	75.2%
$28.50	Oct 2	Oct 9	$0.71	88.8%	80.6%
$27.50	Oct 2	Oct 9	$0.70	82.3%	79.2%
$29.00	Oct 9	Oct 23	$0.65	79.2%	78.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 6.37% of stock, avg 10.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.50	Oct 2	$0.78	$1.02	$1.80	$26.70	$30.30	6.37%
$27.50	Oct 2	$1.33	$0.50	$1.83	$25.67	$29.33	6.47%
$28.00	Oct 2	$1.10	$0.75	$1.85	$26.15	$29.85	6.54%
$27.00	Oct 2	$1.60	$0.38	$1.98	$25.02	$28.98	7.00%
$26.50	Oct 2	$1.80	$0.33	$2.13	$24.37	$28.63	7.53%
$26.00	Oct 2	$2.35	$0.18	$2.53	$23.47	$28.53	8.95%
$29.00	Oct 9	$1.05	$1.75	$2.80	$26.20	$31.80	9.90%
$28.00	Oct 9	$1.43	$1.38	$2.81	$25.19	$30.81	9.94%
$30.50	Oct 2	$0.13	$2.75	$2.88	$27.62	$33.38	10.19%
$28.50	Oct 9	$1.27	$1.73	$3.00	$25.50	$31.50	10.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 1.45% of stock, avg 6.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$26.00	Oct 2	$0.23	$0.18	$0.41	$25.59	$30.41
$30.00	$26.50	Oct 2	$0.23	$0.33	$0.56	$25.94	$30.56
$31.50	$26.00	Oct 2	$0.38	$0.18	$0.56	$25.44	$32.06
$30.00	$27.00	Oct 2	$0.23	$0.38	$0.61	$26.39	$30.61
$29.50	$26.00	Oct 2	$0.38	$0.18	$0.56	$25.44	$30.06
$31.50	$26.50	Oct 2	$0.38	$0.33	$0.71	$25.79	$32.21
$29.50	$26.50	Oct 2	$0.38	$0.33	$0.71	$25.79	$30.21
$29.50	$27.00	Oct 2	$0.38	$0.38	$0.76	$26.24	$30.26
$31.50	$27.00	Oct 2	$0.38	$0.38	$0.76	$26.24	$32.26
$30.00	$27.50	Oct 2	$0.23	$0.50	$0.73	$26.77	$30.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.03, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	31/32	Oct 16	$0.67	$0.33	41%	2.03	$25.33	$31.67
26/26	30/30	Oct 2	$0.30	$0.20	49%	1.50	$26.20	$29.80
26/26	30/30	Oct 2	$0.25	$0.25	57%	1.00	$26.25	$30.25
24/25	30/31	Oct 9	$0.48	$0.52	52%	0.92	$24.52	$30.98
24/25	31/32	Oct 16	$0.50	$0.50	49%	1.00	$24.50	$31.50
24/25	30/30	Oct 9	$0.51	$0.49	47%	1.04	$24.49	$30.51
27/28	30/30	Oct 2	$0.27	$0.23	36%	1.17	$27.23	$29.77
27/28	30/30	Oct 2	$0.22	$0.28	45%	0.79	$27.28	$30.22
24/24	32/34	Oct 23	$0.55	$0.95	54%	0.58	$23.45	$32.55
24/25	32/34	Oct 23	$0.32	$1.18	49%	0.27	$24.68	$32.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 6.14, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$28.50	$29.00	Oct 2	$0.11	$0.39	18%	3.55
$30.50	$31.00	$31.50	Oct 9	$0.13	$0.37	5%	2.85
$27.50	$28.00	$28.50	Oct 23	$0.15	$0.35	8%	2.33
$30.00	$30.50	$31.00	Oct 16	$0.17	$0.33	8%	1.94
$28.00	$28.50	$29.00	Oct 23	$0.20	$0.30	7%	1.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Oct 2	$0.07	$0.43	12%	6.14
$27.00	$27.50	$28.00	Oct 2	$0.13	$0.37	17%	2.85
$24.00	$25.00	$26.00	Oct 16	$0.17	$0.83	15%	4.88
$24.50	$25.00	$25.50	Oct 2	$0.14	$0.36	2%	2.57
$27.50	$28.00	$28.50	Oct 9	$0.17	$0.33	11%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.96, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$27.50	1:2	Oct 23	-$0.96	$1.54
$24.00	$26.00	1:2	Oct 9	-$1.11	$0.89
$30.00	$32.00	1:2	Oct 30	-$0.33	$1.67
$28.50	$30.00	1:2	Oct 16	-$0.33	$1.17
$31.00	$32.00	1:2	Oct 23	-$0.23	$0.77

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$30.50	1:2	Oct 9	-$1.30	$1.20
$25.50	$23.00	1:2	Oct 30	-$0.05	$2.45
$26.50	$26.00	1:2	Oct 9	-$0.13	$0.37
$24.00	$23.50	1:2	Oct 23	-$0.08	$0.42
$25.50	$25.00	1:2	Oct 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 5.13%, avg 2.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$1.45	0.41	6.1%	5.13%	11.25%	2	18
$31.00	Oct 23	$0.85	0.35	9.7%	3.01%	12.66%	10	--
$29.50	Oct 23	$1.25	0.43	4.3%	4.42%	8.77%	4	--
$32.00	Oct 30	$0.55	0.29	13.2%	1.95%	15.14%	3	54
$28.50	Oct 23	$1.50	0.50	0.8%	5.31%	6.12%	4	--
$28.50	Oct 16	$1.45	0.49	0.8%	5.13%	5.94%	9	442
$29.00	Oct 23	$1.20	0.47	2.6%	4.24%	6.83%	1	--
$32.00	Oct 23	$0.50	0.26	13.2%	1.77%	14.96%	9	9
$33.00	Oct 30	$0.25	0.25	16.7%	0.88%	17.62%	7	60
$33.50	Oct 23	$0.35	0.20	18.5%	1.24%	19.74%	203	5

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 5,159

Total Puts 1,185

Put/Call Ratio 0.23

Net Difference 3,974

Prior's Put/Call Breakdown

Total Calls 6,340

Total Puts 1,514

Put/Call Ratio 0.24

Net Difference 4,826

Prior 7-Day Put/Call Summary

Total Calls 25,703

Total Puts 11,596

Average Put/Call Ratio 0.52

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card