BND Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

71.19

Change

-0.12

Open

71.35

Previous

71.31

High

71.35

Low

71.09

Bid

-

Ask

-

Volume

7,633,704

Trades

-

Dividend

0.17

Yield

2.52%

Ex-Div

Sep 1, 2017

Impl Vol

0.058

Hist Vol

0.041

Opt Volume

64

Open Int

2,487

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
BND 261120C00069000	2.05	2.35	2.20	3.16	14	5	S	69.00	BND 261120P00069000	0.00	0.10	0.06	0.06	0	46	S
BND 261120C00070000	1.05	1.35	1.42	2.17	0	47	S	70.00	BND 261120P00070000	0.05	0.15	0.10	0.00	7	75	S
BND 261120C00071000	0.35	0.55	0.45	1.20	4	133	S	71.00	BND 261120P00071000	0.25	0.45	0.37	0.01	11	26	S
BND 261120C00072000	0.05	0.15	0.10	0.39	2	157	S	72.00	BND 261120P00072000	0.95	1.25	1.11	0.20	1	18	S
BND 261120C00073000	0.00	0.10	0.06	0.05	0	7	S	73.00	—	—	—	—	—	—	—	—
BND 261120C00081000	0.00	0.10	0.10	0.05	0	2	S	81.00	BND 261120P00081000	9.90	10.20	10.50	8.68	0	6	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
—	—	—	—	—	—	—	—	69.00	BND 261218P00069000	0.05	0.20	0.28	0.13	0	61	S
BND 261218C00070000	1.20	1.45	1.05	6.11	0	27	S	70.00	BND 261218P00070000	0.25	0.85	0.30	0.30	0	69	S
BND 261218C00071000	0.50	0.70	0.65	5.18	1	81	S	71.00	BND 261218P00071000	0.60	0.80	0.65	0.65	0	65	S
BND 261218C00072000	0.15	0.30	0.22	4.25	12	169	S	72.00	BND 261218P00072000	1.25	1.50	1.57	0.00	0	55	S
BND 261218C00073000	0.00	0.10	0.07	3.32	0	95	S	73.00	BND 261218P00073000	2.10	2.40	1.30	0.00	0	17	S
BND 261218C00074000	0.00	0.30	0.10	2.39	0	112	S	74.00	BND 261218P00074000	3.00	3.40	3.30	0.00	0	8	S

Below are few quick-links for most popular options chains: