Cboe Global Markets

KOLD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

ProShares UltraShort DJ-UBS Natural Gas (kold)

2025-06-06 13:20:44 ET (Delayed)
Bid: 
21.95
Ask: 
21.96
Vol: 
4,355,137
Last: 
21.96
Change: 
-1.32 (+-5.6701%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KOLD 20.500
0
+0
0.4
2.5
0
0
0.9753
0.0748
0
KOLD 21.000
0.9
-1.525
0.95
1.05
129
1.95
0.9077
0.2219
127
KOLD 21.500
2
+0
0
0.6
0
0
0.7419
0.4443
12
KOLD 22.000
0.25
-1.2
0.15
0.25
153
1.33
0.4818
0.5546
278
KOLD 22.500
0.05
-1.1
0
0.05
286
1.07
0.2325
0.4242
284
KOLD 23.000
0.03
-0.77
0
0.05
577
1.71
0.0838
0.2107
812
Fri Jun 06 2025
Strike
KOLD 20.500
KOLD 21.000
KOLD 21.500
KOLD 22.000
KOLD 22.500
KOLD 23.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KOLD 20.500
0.1
+0.025
0
0.3
15
3.9
-0.0247
0.0748
98
KOLD 21.000
0.05
-0.025
0
0.15
4
2.3
-0.0923
0.2219
431
KOLD 21.500
0.1
+0
0.05
0.15
109
1.63
-0.2581
0.4443
224
KOLD 22.000
0.3
+0.125
0.2
0.3
227
1.36
-0.5182
0.5546
575
KOLD 22.500
0.76
+0.46
0.55
0.65
73
1.39
-0.7675
0.4242
288
KOLD 23.000
1.16
+0.71
1
1.25
1,029
2.39
-0.9162
0.2107
1377
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KOLD 20.500
2.95
+0
1.95
2.15
0
1
0.7103
0.1104
1
KOLD 21.000
1.65
-1.25
1.7
1.8
10
0.99
0.6508
0.1211
33
KOLD 21.500
1.35
-1.2
1.35
1.5
3
0.98
0.587
0.1288
34
KOLD 22.000
1.15
-1.05
1.1
1.25
33
0.98
0.521
0.1327
62
KOLD 22.500
0.89
-1.035
0.85
0.95
81
0.93
0.4553
0.1326
43
KOLD 23.000
0.75
-0.875
0.7
0.75
196
0.94
0.3922
0.1286
516
Fri Jun 13 2025
Strike
KOLD 20.500
KOLD 21.000
KOLD 21.500
KOLD 22.000
KOLD 22.500
KOLD 23.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KOLD 20.500
0.7
+0.25
0.55
0.65
17
1
-0.2895
0.1102
18
KOLD 21.000
0.8
+0.275
0.7
0.85
54
1
-0.3488
0.1209
109
KOLD 21.500
1
+0.35
0.9
1
60
0.96
-0.4125
0.1286
164
KOLD 22.000
1.21
+0.385
1.15
1.25
102
0.96
-0.4784
0.1326
327
KOLD 22.500
1.28
+0.255
1.4
1.55
49
0.95
-0.5441
0.1325
144
KOLD 23.000
1.86
+0.61
1.7
1.9
46
0.96
-0.6071
0.1285
103
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KOLD 20.500
0
+0
2.4
2.6
0
1
0.6732
0.0836
0
KOLD 21.000
2
-1.3
2.1
2.25
7
0.98
0.6283
0.0883
2021
KOLD 21.500
1.85
-1.125
1.85
2.05
10
1
0.582
0.0917
14
KOLD 22.000
1.56
-1.09
1.6
3
57
1.41
0.5352
0.0938
386
KOLD 22.500
1.3
-1.075
1.4
1.55
13
0.99
0.4886
0.0944
102
KOLD 23.000
1.2
-0.875
1.15
1.25
70
0.95
0.4432
0.0936
403
Fri Jun 20 2025
Strike
KOLD 20.500
KOLD 21.000
KOLD 21.500
KOLD 22.000
KOLD 22.500
KOLD 23.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KOLD 20.500
1.11
+0.36
0.95
1.05
51
0.98
-0.326
0.0837
34
KOLD 21.000
1.1
+0.2
1.15
1.25
36
0.97
-0.371
0.0884
402
KOLD 21.500
1.1
+0.025
1.4
1.45
3
0.97
-0.4173
0.0919
3
KOLD 22.000
1.85
+0.575
1.6
1.75
14
0.95
-0.4642
0.0939
142
KOLD 22.500
1.86
+0
1.9
2.1
0
0.99
-0.5108
0.0946
38
KOLD 23.000
2.4
+0.675
2.2
2.4
38
0.99
-0.5564
0.0938
77
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KOLD 20.500
3.69
+0
2.6
3.1
0
1
0.6565
0.068
1
KOLD 21.000
2.58
-1.12
2.45
2.7
13
1
0.6201
0.0708
21
KOLD 21.500
2.83
-0.52
2.2
2.45
3
1
0.5831
0.0729
4
KOLD 22.000
2.25
-0.9
2.05
2.2
154
1.02
0.546
0.0742
28
KOLD 22.500
1.7
-1.15
1.8
2
2
1.01
0.5091
0.0749
67
KOLD 23.000
1.75
-0.9
1.55
1.8
5
1
0.4729
0.0748
137
Fri Jun 27 2025
Strike
KOLD 20.500
KOLD 21.000
KOLD 21.500
KOLD 22.000
KOLD 22.500
KOLD 23.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
KOLD 20.500
1.5
+0
0.4
1.5
0
0.78
-0.3422
0.0681
4
KOLD 21.000
1.8
+0
1.55
1.7
0
1.01
-0.3787
0.0709
4
KOLD 21.500
1.95
+0.425
1.8
1.95
15
1.01
-0.4157
0.073
51
KOLD 22.000
2.12
+0.42
2.1
2.2
32
1.02
-0.453
0.0744
18
KOLD 22.500
2.5
+0
2.35
2.6
0
1.02
-0.4899
0.075
211
KOLD 23.000
2.72
+0
2.5
3.1
0
1.05
-0.5262
0.075
27
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.