Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

PROSHARES ULTRASHORT DJ UBS NA (KOLD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
KOLD PROSHARES ULTRASHORT DJ UBS NA   1.184 1.203 21.11 0.63
 
2025-03-21 - Calls 2025-03-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KOLD 1.05 1.20 1.10 0.00 900 2314  S   20 KOLD 0.00 0.15 0.03 0.00 545 1123  S  
KOLD 0.05 0.20 0.20 0.00 2684 3004  S   21 KOLD 0.00 0.25 0.17 0.00 401 409  S  
KOLD 0.00 0.05 0.03 0.00 196 461  S   21.5 KOLD 0.30 0.55 0.70 0.00 24 45  S  
KOLD 0.00 0.05 0.03 0.00 16 1541  S   22 KOLD 0.00 1.95 1.00 0.00 413 464  S  
KOLD 0.00 0.05 0.01 0.00 3 398  S   22.5 KOLD 0.00 2.85 1.85 0.00 6 60  S  
 
2025-03-28 - Calls 2025-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KOLD 1.00 2.00 1.96 1.91 663 579  Q   20 KOLD 0.75 0.80 0.80 0.78 171 273  Q  
KOLD 1.30 1.70 1.65 1.62 185 171  Q   20.5 KOLD 0.90 1.10 1.00 0.99 101 17  Q  
KOLD 1.25 1.35 1.33 1.36 273 270  Q   21 KOLD 0.05 1.25 1.17 1.23 87 31  Q  
KOLD 1.00 1.15 1.10 1.13 65 250  Q   21.5 KOLD 1.40 1.55 1.40 1.50 131 15  Q  
KOLD 0.80 0.90 0.88 0.94 542 315  Q   22 KOLD 1.70 3.60 1.57 1.80 327 348  Q  
KOLD 0.65 0.80 0.79 0.77 86 65  Q   22.5 KOLD 2.00 4.30 0.00 2.13 0 0  Q  
 
2025-04-04 - Calls 2025-04-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KOLD 1.90 2.55 2.50 2.53 432 598  W   20 KOLD 1.30 1.40 1.50 1.31 108 152  W  
KOLD 2.10 2.25 2.25 2.26 3 53  W   20.5 KOLD 1.50 1.65 0.00 1.54 0 0  W  
KOLD 1.55 2.00 1.91 2.01 70 26  W   21 KOLD 1.75 1.85 1.84 1.79 13 2  W  
KOLD 1.60 1.75 1.66 1.79 75 180  W   21.5 KOLD 2.00 2.15 0.00 2.06 0 0  W  
KOLD 1.40 1.55 1.49 1.58 15 95  W   22 KOLD 2.30 2.45 2.35 2.35 111 171  W  
KOLD 1.10 1.40 1.30 1.40 72 73  W   22.5 KOLD 2.60 2.75 4.17 2.66 0 37  W  
 
2025-04-11 - Calls 2025-04-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KOLD 2.75 2.95 2.81 3.04 190 484  W   20 KOLD 1.60 2.55 2.00 1.67 3 15  W  
KOLD 1.75 2.65 2.50 2.78 12 82  W   20.5 KOLD 1.80 2.25 2.22 1.90 1 6  W  
KOLD 1.10 2.40 2.25 2.54 4 85  W   21 KOLD 2.10 2.30 2.50 2.16 0 2  W  
KOLD 1.95 2.15 2.10 2.31 10 37  W   21.5 KOLD 2.30 3.00 0.00 2.43 0 0  W  
KOLD 0.85 1.95 1.75 2.11 4 115  W   22 KOLD 2.65 2.90 3.25 2.71 1 1  W  
KOLD 1.15 1.75 1.10 1.91 0 32  W   22.5 KOLD 2.55 4.70 2.00 3.01 0 1  W  
 
2025-04-17 - Calls 2025-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KOLD 2.80 3.10 2.80 3.44 190 1528  S   20 KOLD 1.80 1.95 1.85 1.89 22 119  S  
KOLD 2.10 2.55 2.04 2.95 41 168  S   21 KOLD 2.25 4.40 2.39 2.38 18 29  S  
KOLD 1.55 2.15 1.95 2.52 61 376  S   22 KOLD 2.85 3.00 2.90 2.93 43 253  S  
 
2025-04-25 - Calls 2025-04-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KOLD 3.00 3.50 4.75 3.95 15 14  W   20 KOLD 0.25 2.65 2.94 2.11 0 10  W  
KOLD 2.45 3.40 0.00 3.71 0 0  W   20.5 KOLD 1.40 2.85 0.00 2.34 0 0  W  
KOLD 1.25 3.30 0.00 3.47 0 0  W   21 KOLD 1.15 4.60 0.00 2.59 0 0  W  
KOLD 1.50 4.70 0.00 3.25 0 0  W   21.5 KOLD 0.35 10.00 0.00 2.85 0 0  W  
KOLD 1.50 5.20 0.00 3.04 0 0  W   22 KOLD 2.30 3.80 0.00 3.12 0 0  W  
KOLD 1.70 5.00 0.00 2.84 0 0  W   22.5 KOLD 0.30 10.00 0.00 3.40 0 0  W  
 
2025-05-02 - Calls 2025-05-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KOLD 2.90 3.60 3.45 4.40 8 24  W   20 KOLD 0.40 2.60 0.00 2.23 0 0  W  
KOLD 2.55 4.20 0.00 4.16 0 0  W   20.5 KOLD 0.85 2.90 0.00 2.46 0 0  W  
KOLD 2.30 3.80 0.00 3.92 0 0  W   21 KOLD 1.25 4.80 0.00 2.70 0 0  W  
KOLD 2.35 3.00 0.00 3.70 0 0  W   21.5 KOLD 1.35 3.50 0.00 2.95 0 0  W  
KOLD 0.85 4.60 2.40 3.49 1 0  W   22 KOLD 1.80 4.50 0.00 3.21 0 0  W  
KOLD 2.05 4.40 1.88 3.29 1 0  W   22.5 KOLD 2.30 3.80 0.00 3.49 0 0  W  
 
2025-05-16 - Calls 2025-05-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
KOLD 3.70 4.00 3.86 5.30 38 812  S   20 KOLD 2.65 2.80 2.80 2.32 6 179  S  
KOLD 3.20 3.50 3.43 4.83 46 445  S   21 KOLD 2.70 3.30 3.30 2.76 32 11  S  
KOLD 1.65 3.00 2.95 4.40 129 403  S   22 KOLD 3.00 3.90 4.20 3.23 0 6  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.