BNDD · Quadratic Deflation ETF ETF

Alerts for BNDD

$96.64 +0.40 (+0.41%) At close · Sep 4

Options Chain

Underlying $96.64 · at close Sep 4, 2026 Options Calculator

Positioning

Sep 18, 2026 · 12 days to expiry · 42 contracts · daily-bar sessions unknown

Put / call OI

—

open-interest date unavailable

Open interest

—

open-interest date unavailable

Volume

—

daily-bar sessions unknown

ATM implied vol

11.2%

market's expected move

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 18 12d Oct 16 40d Jan 15 131d Apr 16 222d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
—	—	—	—	$6.60	$10.70	—		—	$0.00	$0.75	—	—	—	—
Call · $88 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $88 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$5.60	$9.70	—		—	$0.00	$0.75	—	—	—	—
Call · $89 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $89 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$4.60	$8.80	—		—	$0.00	$0.75	—	—	—	—
Call · $90 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $90 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$3.50	$7.90	—		—	$0.00	$0.75	—	—	—	—
Call · $91 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $91 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	25.4%	0.859	$2.70	$7.50	—		—	$0.00	$0.75	—	—	—	—
Call · $92 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:16.193 UTC Last — Breakeven — Implied vol 25.4% Delta 0.859 ≈86% ITM Gamma 0.048 Theta -0.048 Vega 0.041 Open interest — OI effective date — Model this call Put · $92 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$1.70	$5.80	—		—	$0.00	$0.75	—	—	—	—
Call · $93 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $93 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.851 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	21.5%	0.769	$1.00	$5.60	—		—	$0.00	$0.75	—	—	—	—
Call · $94 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.605 UTC Last — Breakeven — Implied vol 21.5% Delta 0.769 ≈77% ITM Gamma 0.078 Theta -0.053 Vega 0.056 Open interest — OI effective date — Model this call Put · $94 Daily-bar session Unknown Quote as of 2026-09-04 19:59:25.472 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	11.2%	0.812	$0.05	$3.90	—		—	$0.00	$3.20	—	—	—	—
Call · $95 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.604 UTC Last — Breakeven — Implied vol 11.2% Delta 0.812 ≈81% ITM Gamma 0.133 Theta -0.029 Vega 0.049 Open interest — OI effective date — Model this call Put · $95 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$2.70	—		—	$0.00	$3.00	—	—	—	—
Call · $96 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $96 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.084 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
Underlying $96.64
—	—	—	—	$0.00	$2.25	—		—	$0.00	$4.30	—	—	—	—
Call · $97 Daily-bar session Unknown Quote as of 2026-09-04 19:59:31.484 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $97 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.477 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$3.30	—		—	$0.00	$2.60	—	—	—	—
Call · $98 Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.062 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $98 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:17.605 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$0.30	$4.90	-0.775	15.7%	—	—
Call · $99 Daily-bar session Unknown Quote as of 2026-09-04 19:59:08.464 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $99 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol 15.7% Delta -0.775 ≈77% ITM Gamma 0.105 Theta -0.025 Vega 0.055 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$1.25	$5.60	-0.864	15.7%	—	—
Call · $100 Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $100 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol 15.7% Delta -0.864 ≈86% ITM Gamma 0.076 Theta -0.015 Vega 0.04 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$2.15	$6.00	—	—	—	—
Call · $101 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.885 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $101 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:37.078 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$3.00	$7.40	—	—	—	—
Call · $102 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $102 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$4.10	$8.70	-0.913	24%	—	—
Call · $103 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $103 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol 24% Delta -0.913 ≈91% ITM Gamma 0.036 Theta -0.017 Vega 0.029 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$5.10	$9.60	-0.936	24.8%	—	—
Call · $104 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $104 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:04.598 UTC Last — Breakeven — Implied vol 24.8% Delta -0.936 ≈94% ITM Gamma 0.028 Theta -0.012 Vega 0.023 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$6.10	$10.60	-0.94	27.3%	—	—
Call · $105 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $105 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.311 UTC Last — Breakeven — Implied vol 27.3% Delta -0.94 ≈94% ITM Gamma 0.024 Theta -0.013 Vega 0.022 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$7.10	$11.60	-0.944	29.9%	—	—
Call · $106 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $106 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:09.311 UTC Last — Breakeven — Implied vol 29.9% Delta -0.944 ≈94% ITM Gamma 0.021 Theta -0.014 Vega 0.021 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$8.10	$12.60	-0.947	32.3%	—	—
Call · $107 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.928 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $107 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:55:05.282 UTC Last — Breakeven — Implied vol 32.3% Delta -0.947 ≈95% ITM Gamma 0.018 Theta -0.014 Vega 0.02 Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.75	—		—	$9.40	$13.60	-0.916	41.1%	—	—
Call · $108 Daily-bar session Unknown Quote as of 2026-09-04 19:55:01.979 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $108 In the money Daily-bar session Unknown Quote as of 2026-09-04 19:59:15.645 UTC Last — Breakeven — Implied vol 41.1% Delta -0.916 ≈92% ITM Gamma 0.021 Theta -0.035 Vega 0.028 Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has daily-bar sessions unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown.