Tour v528
KOLD
PROSHARES ULTRASHORT BLOOMBERG NAT GAS ETF
$29.69 +2.84%
$29.74 (+0.17%)🌙
as of 09/21 06:40 PM
(9/18 18:40) ◀
|
Monday, September 21, 2026 (6:40pm)
January 2026
|
▶
◀ 9/21 18:40

Option Volume

Detail
ℹ
Current (09/21) 3,319
Calls: 2,380 (72%)
Puts: 939 (28%)
Prior (09/18) 4,790
Calls: 3,354 (70%)
Puts: 1,436 (30%)
Current vs Prior -30.71%
Calls: -29.04% (Calls)
Puts: -34.61% (Puts)
Prior 7-Day Total 23,871
Calls: 12,962 (54%)
Puts: 10,909 (46%)
Prior 7-Day Average 3,410
Calls: 1,851 (54%)
Puts: 1,558 (46%)
Current vs Prior 7-Day Avg -2.67%
Calls: +28.53%
Puts: -39.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $1.22M
Calls: $756.6K (62%)
Puts: $464.7K (38%)
Prior (09/18) $1.39M
Calls: $1.20M (86%)
Puts: $196.5K (14%)
Current vs Prior -12.26%
Calls: -36.71%
Puts: +136.48%
Prior 7-Day Total $6.25M
Calls: $4.23M (68%)
Puts: $2.01M (32%)
Prior 7-Day Average $892.5K
Calls: $604.7K (68%)
Puts: $287.7K (32%)
Current vs Prior 7-Day Avg +36.85%
Calls: +25.12%
Puts: +61.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.39
Prior (09/18) 0.43
Current vs Prior -7.85%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -55.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 8,412
Calls: 5,179 (62%)
Puts: 3,233 (38%)
Prior (09/18) 12,666
Calls: 5,788 (46%)
Puts: 6,878 (54%)
Current vs Prior -33.59%
Prior 7-Day Total 78,628
Calls: 36,721 (47%)
Puts: 41,907 (53%)
Prior 7-Day Average 11,232
Calls: 5,245 (47%)
Puts: 5,986 (53%)
Current vs Prior 7-Day Avg -25.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 6.33% | 9.94%14.65% | 27.11%
Prior 7.03% | 10.15%1.91% | 17.08%
Current vs Prior -9.95% | -2.10%+669.06% | +58.78%
Prior 7-Day Avg 6.00% | 9.56%7.29% | 19.76%
Current vs 7-Day Avg +5.54% | +3.96%+101.11% | +37.23%
Prior 7-Day Eod 7.03% | 10.15%1.91% | 17.08%
Current vs 7-Day Eod -9.95% | -2.10%+669.06% | +58.78%
Sentiment BULLISHBEARISH

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

Moderately bullish flow with 62% call dollar volume ($756.6K). Extreme bullish P/C ratio of 0.39 - heavy call buying (2,380 calls vs 939 puts). Call-heavy open interest (5,179 calls vs 3,233 puts) suggests bullish positioning. Declining open interest (down 34%) indicates positions being closed.

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 NEUTRAL
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. 25 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Sep 255.506.20$5.8512.0%171.0059
$25.00Sep 252.855.20$4.0358.3%121.0010
$26.50Sep 253.103.60$3.3514.9%411.001
$27.00Sep 252.602.95$2.7812.6%281.00280
$26.00Sep 253.004.10$3.5531.0%230.9634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Sep 254.005.10$4.5524.2%60.82--
$35.00Sep 255.006.00$5.5018.2%50.8179
$34.50Sep 254.505.50$5.0020.0%40.80--
$33.50Sep 253.504.60$4.0527.2%20.78--
$31.00Oct 162.553.50$3.0331.4%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 2.3K, top 528)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 20.751.60$1.1872.0%5280.4866
$30.00Sep 250.551.00$0.7857.7%1910.43143
$26.00Oct 163.404.80$4.1034.1%1000.79--
$30.50Sep 250.250.55$0.4075.0%880.31123
$35.00Oct 160.150.85$0.50140.0%810.19177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Oct 161.151.65$1.4035.7%1120.3413
$28.00Sep 250.100.30$0.20100.0%830.20138
$28.00Oct 20.450.80$0.6355.6%610.2820
$26.00Sep 250.000.35$0.18194.4%550.1166
$30.00Oct 161.902.50$2.2027.3%500.49--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 32.9%, max 151.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Sep 25Oct 16167.1%66.5%151.5%121208
$30.00Sep 25Oct 3085.8%71.7%19.7%192143
$29.50Sep 25Oct 1669.6%65.3%6.6%7920
$30.50Sep 25Oct 268.2%66.4%2.7%98123
$31.00Sep 25Oct 1668.3%68.0%0.5%48550
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Sep 25Oct 1687.1%75.0%16.2%39276

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 1.08, avg 2.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$26.00Sep 25$0.48$0.52$0.48100%1.08$25.48
$26.00$29.00Oct 16$1.70$1.30$1.7079%0.76$27.70
$31.50$33.00Oct 23$0.17$1.33$0.1740%7.82$31.67
$26.00$26.50Sep 25$0.20$0.30$0.2096%1.50$26.20
$31.00$33.00Oct 9$0.40$1.60$0.4041%4.00$31.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$29.50$29.00Oct 16$0.12$0.38$0.1246%3.17$29.38
$28.00$26.50Oct 2$0.28$1.22$0.2828%4.36$27.72
$30.00$29.50Oct 16$0.25$0.25$0.2549%1.00$29.75
$29.00$28.50Sep 25$0.20$0.30$0.2040%1.50$28.80
$28.50$28.00Oct 2$0.20$0.30$0.2034%1.50$28.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 0.54, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$30.50Sep 25$0.38$0.38$0.1257%3.17$30.38
$33.00$34.00Oct 9$0.38$0.38$0.6271%0.61$33.38
$32.00$32.50Oct 16$0.22$0.22$0.2863%0.79$32.22
$32.50$33.00Oct 2$0.15$0.15$0.3575%0.43$32.65
$33.00$35.00Oct 16$0.48$0.48$1.5269%0.32$33.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.50$25.00Oct 16$0.88$0.88$1.6268%0.54$26.62
$27.50$27.00Sep 25$0.25$0.25$0.2578%1.00$27.25
$27.50$25.00Oct 9$0.50$0.50$2.0071%0.25$27.00
$29.00$28.00Oct 16$0.43$0.43$0.5758%0.75$28.57
$25.00$24.00Oct 9$0.15$0.15$0.8586%0.18$24.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.76, cheapest $0.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Sep 25Oct 2$0.4085.8%64.9%
$29.50Sep 25Oct 2$0.6069.6%62.8%
$30.50Sep 25Oct 2$0.6068.2%66.4%
$29.00Sep 25Oct 9$0.8555.2%69.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Sep 25Oct 16$1.3355.2%69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.83% of stock, avg 10.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.50Sep 25$1.43$0.30$1.73$26.77$30.235.83%
$29.00Sep 25$1.23$0.50$1.73$27.27$30.735.83%
$28.00Sep 25$1.75$0.20$1.95$26.05$29.956.57%
$27.50Sep 25$2.25$0.35$2.60$24.90$30.108.76%
$27.00Sep 25$2.78$0.10$2.88$24.12$29.889.70%
$29.50Oct 16$2.15$1.95$4.10$25.40$33.6013.81%
$29.00Oct 16$2.40$1.83$4.23$24.77$33.2314.25%
$31.00Oct 16$1.53$3.03$4.56$26.44$35.5615.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 1.21% of stock, avg 5.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.50$26.00Sep 25$0.18$0.18$0.36$25.64$31.86
$31.50$28.00Sep 25$0.18$0.20$0.38$27.62$31.88
$31.00$28.00Sep 25$0.28$0.20$0.48$27.52$31.48
$31.00$26.00Sep 25$0.28$0.18$0.46$25.54$31.46
$31.50$28.50Sep 25$0.18$0.30$0.48$28.02$31.98
$31.50$27.50Sep 25$0.18$0.35$0.53$26.97$32.03
$31.00$28.50Sep 25$0.28$0.30$0.58$27.92$31.58
$35.00$24.00Oct 9$0.33$0.25$0.58$23.42$35.58
$31.00$27.50Sep 25$0.28$0.35$0.63$26.87$31.63
$35.00$28.00Sep 25$0.45$0.20$0.65$27.35$35.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.33, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2831/32Sep 25$0.35$0.1555%2.33$27.15$31.35
27/2830/31Sep 25$0.37$0.1347%2.85$27.13$30.87
24/2533/34Oct 9$0.53$0.4757%1.13$24.47$33.53
28/2832/33Oct 2$0.35$0.1541%2.33$28.15$32.85
24/2534/35Oct 9$0.27$0.7366%0.37$24.73$34.27
25/2833/35Oct 16$1.36$1.1438%1.19$26.14$34.36
26/2832/33Oct 2$0.43$1.0746%0.40$27.57$32.93
25/2833/34Oct 9$0.88$1.6242%0.54$26.62$33.88
25/2834/35Oct 9$0.62$1.8852%0.33$26.88$34.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Oct 9$0.05$0.9517%19.00
$28.00$28.50$29.00Sep 25$0.12$0.3827%3.17
$31.50$32.00$32.50Sep 25$0.07$0.430%6.14
$31.00$31.50$32.00Sep 25$0.10$0.408%4.00
$32.00$32.50$33.00Oct 16$0.15$0.356%2.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$28.50$29.00Sep 25$0.10$0.4020%4.00
$34.00$34.50$35.00Sep 25$0.05$0.450%9.00
$29.00$29.50$30.00Oct 16$0.13$0.378%2.85
$27.50$28.00$28.50Sep 25$0.25$0.256%1.00
$26.50$27.00$27.50Sep 25$0.28$0.2212%0.79

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 $-0.70, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$29.001:2Oct 16-$0.70$2.30
$33.00$35.001:2Oct 16-$0.02$1.98
$31.00$33.001:2Oct 9-$0.43$1.57
$31.00$32.501:2Oct 2-$0.26$1.24
$33.00$34.001:2Oct 9-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.501:2Oct 2-$0.07$1.43
$29.00$28.501:2Sep 25-$0.10$0.40
$28.50$28.001:2Sep 25-$0.10$0.40
$25.00$24.001:2Oct 9-$0.10$0.90
$26.50$25.501:2Oct 2-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 5.39%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$31.50Oct 30$1.600.436.1%5.39%11.49%1--
$30.00Oct 30$2.000.511.0%6.74%7.78%1--
$31.50Oct 23$1.300.406.1%4.38%10.47%1--
$33.00Oct 23$0.900.3411.2%3.03%14.18%151
$31.00Oct 16$1.300.434.4%4.38%8.79%1--
$32.50Oct 16$0.900.339.5%3.03%12.50%1--
$32.00Oct 16$0.900.377.8%3.03%10.81%5--
$33.00Oct 16$0.700.3111.2%2.36%13.51%1--
$30.00Oct 9$1.400.501.0%4.72%5.76%260
$33.00Oct 9$0.500.2911.2%1.68%12.83%43

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 2,380
Total Puts 939
Put/Call Ratio 0.39
Net Difference 1,441

Prior's Put/Call Breakdown

Total Calls 3,354
Total Puts 1,436
Put/Call Ratio 0.43
Net Difference 1,918

Prior 7-Day Put/Call Summary

Total Calls 12,962
Total Puts 10,909
Average Put/Call Ratio 0.88
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