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

BND
Vanguard Total Bond Market
stock NASDAQ ETF

At Close
Aug 18, 2026 3:59:55 PM EDT
72.23USD+0.097%(+0.07)6,902,276
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 18, 2026 9:26:30 AM EDT
72.09USD-0.097%(-0.07)8,621
After-hours
Aug 18, 2026 4:32:30 PM EDT
72.16USD-0.097%(-0.07)1,399
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Aug 21, 2026Sep 18, 2026Dec 18, 2026Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4540728316


BND Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

BND Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

BND Dec 18, 2026 Exp. - Max Pain @ $72.00

Puts
Calls


BND Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
84 C00%0BND261218C00084000
83 C00%0BND261218C00083000
82 C00%0BND261218C00082000
81 C00%0BND261218C00081000
80 C00%0BND261218C00080000
79 C0.020%101006-24BND261218C00079000
78 C0.06+20.00%1306-03BND261218C00078000
77 C0.050.00%101308-05BND261218C00077000
76 C0.02-60.00%14808-12BND261218C00076000
75 C0.10-16.67%412008-17BND261218C00075000
74 C0.17-15.00%1111008-17BND261218C00074000
73 C0.60+33.33%1310308-13BND261218C00073000
72 C1.08-16.28%21808-10BND261218C00072000
71 C1.77-37.23%4508-10BND261218C00071000
70 C2.57-15.74%101808-10BND261218C00070000
69 C00%0BND261218C00069000
68 C5.84+2.46%1005-06BND261218C00068000
67 C00%0BND261218C00067000
66 C00%0BND261218C00066000
65 C7.20-14.99%1107-24BND261218C00065000
64 C9.71+2.97%1306-26BND261218C00064000
Puts
StrikePriceChangeVolOILastContract Name
84 P00%0BND261218P00084000
83 P00%0BND261218P00083000
82 P00%0BND261218P00082000
81 P00%0BND261218P00081000
80 P00%0BND261218P00080000
79 P00%0BND261218P00079000
78 P00%0BND261218P00078000
77 P00%0BND261218P00077000
76 P00%0BND261218P00076000
75 P2.190%2007-02BND261218P00075000
74 P2.09+4.50%11108-17BND261218P00074000
73 P1.35+3.85%11708-17BND261218P00073000
72 P1.000.00%22807-31BND261218P00072000
71 P0.47-2.08%515708-17BND261218P00071000
70 P0.30+7.14%102007-15BND261218P00070000
69 P0.250.00%85908-17BND261218P00069000
68 P0.15-40.00%15707-15BND261218P00068000
67 P0.180%505006-02BND261218P00067000
66 P0.100.00%1307-23BND261218P00066000
65 P0.050.00%13608-13BND261218P00065000
64 P0.05-16.67%1608-11BND261218P00064000


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 - 2026 ChartExchange LLC