BND - Vanguard Bond Index Funds - Vanguard Total Bond Market ETF - Catena di opzioni

Vanguard Bond Index Funds - Vanguard Total Bond Market ETF

US ˙ NasdaqGM

Scadenza

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
BND20250919P00065000	65.00	0.00	0.05	0.00	0	2	32.37%	-0.02	0.01	-0.01	0.01	-0.00
BND20250919P00066000	66.00	0.00	0.05	0.00	0	0	29.20%	-0.02	0.01	-0.01	0.01	-0.00
BND20250919P00067000	67.00	0.00	0.05	0.00	0	0	26.03%	-0.02	0.01	-0.01	0.01	-0.00
BND20250919P00068000	68.00	0.00	0.05	0.00	0	7	22.87%	-0.02	0.02	-0.01	0.01	-0.00
BND20250919P00069000	69.00	0.00	0.05	0.00	0	87	19.70%	-0.02	0.02	-0.01	0.01	-0.00
BND20250919P00070000	70.00	0.00	0.05	0.00	0	4	16.51%	-0.03	0.03	-0.01	0.01	-0.00
BND20250919P00071000	71.00	0.00	0.05	0.00	0	8	13.28%	-0.03	0.04	-0.00	0.01	-0.00
BND20250919P00072000	72.00	0.00	0.10	0.00	0	36	11.52%	-0.07	0.08	-0.01	0.02	-0.00
BND20250919P00073000	73.00	0.00	0.10	0.07	1	682	7.70%	-0.10	0.16	-0.01	0.03	-0.00
BND20250919P00074000	74.00	0.05	0.20	0.00	0	8	4.51%	-0.27	0.54	-0.01	0.05	-0.01
BND20250919P00075000	75.00	0.00	0.90	0.90	2	1	4.84%	-0.96	0.58	-0.01	0.02	0.00
BND20250919P00076000	76.00	1.10	2.15	0.00	0	0	8.86%	-0.98	0.18	-0.01	0.01	0.00
BND20250919P00077000	77.00	2.10	2.90	0.00	0	0	28.94%	-0.72	0.08	-0.05	0.05	-0.02
BND20250919P00078000	78.00	3.40	3.90	0.00	0	1	34.08%	-0.75	0.07	-0.06	0.05	-0.02
BND20250919P00079000	79.00	4.10	5.00	0.00	0	0	38.89%	-0.78	0.06	-0.06	0.04	-0.02
BND20250919P00080000	80.00	5.40	5.90	0.00	0	0	40.93%	-0.81	0.05	-0.06	0.04	-0.02
BND20250919P00081000	81.00	6.60	7.30	0.00	0	0	47.76%	-0.81	0.04	-0.07	0.04	-0.02

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
BND20250919C00065000	65.00	8.80	9.90	0.00	0	0	49.86%	0.92	0.02	-0.03	0.02	0.02
BND20250919C00066000	66.00	8.00	9.00	0.00	0	0	32.70%	0.97	0.01	-0.01	0.01	0.02
BND20250919C00067000	67.00	6.90	7.60	0.00	0	0	33.14%	0.95	0.02	-0.02	0.02	0.02
BND20250919C00068000	68.00	6.00	7.00	0.00	0	0	25.46%	0.97	0.02	-0.01	0.01	0.03
BND20250919C00069000	69.00	5.00	6.00	0.00	0	0	25.34%	0.94	0.03	-0.01	0.02	0.02
BND20250919C00070000	70.00	3.80	4.70	0.00	0	0	18.28%	0.96	0.03	-0.01	0.01	0.03
BND20250919C00071000	71.00	3.10	3.50	0.00	0	1	30.92%	0.79	0.06	-0.05	0.04	0.02
BND20250919C00072000	72.00	1.80	3.00	0.00	0	0	11.03%	0.94	0.07	-0.01	0.02	0.03
BND20250919C00073000	73.00	1.30	1.75	1.46	5	281	10.60%	0.83	0.16	-0.01	0.04	0.02
BND20250919C00074000	74.00	0.45	0.55	0.52	76	411	4.38%	0.77	0.48	-0.01	0.05	0.02
BND20250919C00075000	75.00	0.05	0.10	0.07	4	112	4.44%	0.21	0.44	-0.01	0.04	0.01
BND20250919C00076000	76.00	0.00	0.05	0.00	0	59	6.68%	0.06	0.12	-0.00	0.02	0.00
BND20250919C00077000	77.00	0.00	0.05	0.00	0	7	9.90%	0.04	0.06	-0.00	0.02	0.00
BND20250919C00078000	78.00	0.00	0.05	0.00	0	13	12.91%	0.04	0.04	-0.00	0.01	0.00
BND20250919C00079000	79.00	0.00	0.05	0.00	0	23	15.77%	0.03	0.03	-0.01	0.01	0.00
BND20250919C00080000	80.00	0.00	0.05	0.00	0	6	18.52%	0.03	0.02	-0.01	0.01	0.00
BND20250919C00081000	81.00	0.00	0.05	0.00	0	4	21.17%	0.02	0.02	-0.01	0.01	0.00

Other Listings

MX:BND
GB:0LMD

Fintel data has been cited in the following publications:

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.