Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BND
Vanguard Total Bond Market
stock NASDAQ ETF

At Close
Jul 25, 2025 3:59:52 PM EDT
73.11USD+0.240%(+0.17)4,846,060
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 25, 2025 9:23:30 AM EDT
72.96USD+0.032%(+0.02)16,643
After-hours
Jul 25, 2025 4:27:30 PM EDT
73.11USD-0.007%(-0.01)3,787
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Aug 15, 2025Sep 19, 2025Dec 19, 2025Mar 20, 2026

ITM/OTM for Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15918138529


BND Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

BND Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

BND Aug 15, 2025 Exp. - Max Pain @ $73.00

Puts
Calls


BND Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
83 C0.050%1107-21BND250815C00083000
82 C00%0BND250815C00082000
81 C00%0BND250815C00081000
80 C00%0BND250815C00080000
79 C0.050.00%1207-23BND250815C00079000
78 C00%0BND250815C00078000
77 C00%0BND250815C00077000
76 C00%0BND250815C00076000
75 C0.050.00%1607-24BND250815C00075000
74 C0.05-50.00%5217207-24BND250815C00074000
73 C0.30-25.00%813307-24BND250815C00073000
72 C0.97-11.01%61007-16BND250815C00072000
71 C2.30-11.54%1607-21BND250815C00071000
70 C3.22-3.01%6907-23BND250815C00070000
69 C00%0BND250815C00069000
68 C00%0BND250815C00068000
67 C00%0BND250815C00067000
66 C00%0BND250815C00066000
65 C00%0BND250815C00065000
64 C9.390%1107-01BND250815C00064000
63 C00%0BND250815C00063000
Puts
StrikePriceChangeVolOILastContract Name
83 P00%0BND250815P00083000
82 P00%0BND250815P00082000
81 P00%0BND250815P00081000
80 P00%0BND250815P00080000
79 P00%0BND250815P00079000
78 P00%0BND250815P00078000
77 P00%0BND250815P00077000
76 P00%0BND250815P00076000
75 P2.10+4.48%6907-23BND250815P00075000
74 P1.25+31.58%72907-24BND250815P00074000
73 P0.50+25.00%111207-24BND250815P00073000
72 P0.10-52.38%141007-22BND250815P00072000
71 P0.15+50.00%1307-18BND250815P00071000
70 P0.050%1106-30BND250815P00070000
69 P00%0BND250815P00069000
68 P0.060%3307-17BND250815P00068000
67 P00%0BND250815P00067000
66 P00%0BND250815P00066000
65 P00%0BND250815P00065000
64 P00%0BND250815P00064000
63 P00%0BND250815P00063000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC