Breaking News

Quadratic Deflation ETF (BNDD)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

13.41 +0.07 +0.52%

04:00:09 - Closed. Currency in USD

Type: ETF

Market: United States

Issuer: KraneShares

Asset Class: Bond

Volume: 1,749
Bid/Ask: 0.00 / 0.00
Day's Range: 13.28 - 13.41

General
Chart
- Streaming charts
- Interactive Chart
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Quadratic Deflation Options Chain

Get free option data for BNDD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for the Quadratic Deflation ETF options for the expiration dates selected. Below this information you can also find an open interest chart for the ETF's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 13, 2025 20:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9	12	0	3.00	0	0%	0	4.8	0
BNDD Call 3.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250321\|3.00C Delta0.9765 Imp Vol6.7966 Bid9 Gamma0.0041 Theoretical10.5 Ask12 Theta-0.0469 Intrinsic Value10.41 Volume0 Vega0.0011 Time Value-10.41 Open Interest0 Rho0.0005 Delta / Theta-20.8418 BNDD Put 3.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250321\|3.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask4.8 Theta0 Intrinsic Value-10.41 Volume0 Vega0 Time Value10.41 Open Interest0 Rho0 Delta / Theta0
0	0%	8.6	10.1	0	4.00	0	0%	0	4.8	0
BNDD Call 4.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250321\|4.00C Delta0.9915 Imp Vol3.872 Bid8.6 Gamma0.003 Theoretical9.35 Ask10.1 Theta-0.0115 Intrinsic Value9.41 Volume0 Vega0.0005 Time Value-9.41 Open Interest0 Rho0.0008 Delta / Theta-86.2624 BNDD Put 4.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250321\|4.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask4.8 Theta0 Intrinsic Value-9.41 Volume0 Vega0 Time Value9.41 Open Interest0 Rho0 Delta / Theta0
0	0%	7	10	0	5.00	0	0%	0	4.8	0
BNDD Call 5.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250321\|5.00C Delta0.963 Imp Vol4.5776 Bid7 Gamma0.009 Theoretical8.5 Ask10 Theta-0.0462 Intrinsic Value8.41 Volume0 Vega0.0016 Time Value-8.41 Open Interest0 Rho0.0009 Delta / Theta-20.851 BNDD Put 5.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250321\|5.00P Delta-0.0711 Imp Vol12.8843 Bid0 Gamma0.0053 Theoretical2.4 Ask4.8 Theta-0.2154 Intrinsic Value-8.41 Volume0 Vega0.0027 Time Value8.41 Open Interest0 Rho-0.0006 Delta / Theta0.33
					13.41	Price @ Mar 13, 2025 20:42 GMT
0.05	0%	0	0.2	51	14.00	0	0%	0	4.8	0
BNDD Call 14.00 Exp: Mar 21, 2025 Last: 0.05 Chg.: 0% SymbolBNDD\|20250321\|14.00C Delta0.1556 Imp Vol0.3184 Bid0 Gamma0.3805 Theoretical0.05 Ask0.2 Theta-0.0096 Intrinsic Value-0.59 Volume51 Vega0.0047 Time Value0.64 Open Interest109 Rho0.0004 Delta / Theta-16.1836 BNDD Put 14.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250321\|14.00P Delta-0.4763 Imp Vol2.5559 Bid0 Gamma0.0791 Theoretical2.4 Ask4.8 Theta-0.1245 Intrinsic Value0.59 Volume0 Vega0.0079 Time Value-0.59 Open Interest0 Rho-0.0017 Delta / Theta3.8243
0.05	0%	0	0.75	0	15.00	0	0%	0.55	5.4	0
BNDD Call 15.00 Exp: Mar 21, 2025 Last: 0.05 Chg.: 0% SymbolBNDD\|20250321\|15.00C Delta0.281 Imp Vol1.1916 Bid0 Gamma0.1435 Theoretical0.37 Ask0.75 Theta-0.0499 Intrinsic Value-1.59 Volume0 Vega0.0066 Time Value1.64 Open Interest1 Rho0.0007 Delta / Theta-5.6291 BNDD Put 15.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250321\|15.00P Delta-0.5575 Imp Vol2.4484 Bid0.55 Gamma0.0818 Theoretical2.98 Ask5.4 Theta-0.1181 Intrinsic Value1.59 Volume0 Vega0.0078 Time Value-1.59 Open Interest0 Rho-0.0019 Delta / Theta4.7217
0.05	0%	0	0.75	0	16.00	0	0%	2.15	7	0
BNDD Call 16.00 Exp: Mar 21, 2025 Last: 0.05 Chg.: 0% SymbolBNDD\|20250321\|16.00C Delta0.2391 Imp Vol1.502 Bid0 Gamma0.1048 Theoretical0.38 Ask0.75 Theta-0.0578 Intrinsic Value-2.59 Volume0 Vega0.0061 Time Value2.64 Open Interest5 Rho0.0006 Delta / Theta-4.1396 BNDD Put 16.00 Exp: Mar 21, 2025 Last: 0 Chg.: 0% SymbolBNDD\|20250321\|16.00P Delta-0.5314 Imp Vol3.5851 Bid2.15 Gamma0.0563 Theoretical4.58 Ask7 Theta-0.1746 Intrinsic Value2.59 Volume0 Vega0.0078 Time Value-2.59 Open Interest0 Rho-0.0022 Delta / Theta3.0445

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

BNDD Comments

Write your thoughts about Quadratic Deflation ETF

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,242.07	+46.81	+0.76%
Nikkei 225	36,736.50	-72.00	-0.20%
Shanghai	3,358.73	-13.19	-0.39%
US 500	5,549.0	+27.8	+0.50%
US Tech 100	19,341.9	+116.4	+0.61%
DAX	22,567.14	-109.27	-0.48%
Dollar Index	103.76	+0.17	+0.16%

Crude Oil WTI	66.83	+0.28	+0.42%
Brent Oil	70.15	-0.80	-1.13%
Natural Gas	4.020	-0.011	-0.27%
Gold	2,998.20	+6.90	+0.23%
Silver	34.535	+0.229	+0.67%
US Soybeans	1,007.13	-1.88	-0.19%
Copper	4.9340	+0.0145	+0.29%

Philippines 2Y	5.680	-0.080	-1.39%
Philippines 10Y	6.160	-0.020	-0.32%
Philippines 20Y	6.410	-0.050	-0.77%
U.S. 2Y	3.959	+0.006	+0.15%
U.S. 10Y	4.277	+0.002	+0.05%
U.S. 30Y	4.599	+0.003	+0.07%
Germany 10Y	2.8535	-0.0330	-1.14%

Alphabet C	164.73	-4.27	-2.53%
Golden Haven	2,380.00	0.00	0.00%
Anheuser Busch ADR	61.39	-1.14	-1.82%
Booking	4,295.40	-105.12	-2.39%
Apple	209.68	-7.30	-3.36%
Alibaba ADR	138.35	+1.21	+0.88%
Tesla	240.68	-7.41	-2.99%

Recent Quotes

Name	Price	Chg.	Chg. %
Quadratic Deflati.	13.41	+0.07	+0.52%
Tibet Eastmoney C.	1.320	-0.011	-0.83%
DaCheng CSI A500	1.026	-0.005	-0.48%
BNPP 1 SA de CV F.	1.894	0.000	0%
BNPP 1 SA de CV F.	1.852	0.000	0%
BNPP 1 SA de CV F.	2.010	0.001	0%
Global X Informat.	30.26	-0.61	-1.98%
Simplify Macro St.	21.23	+0.02	+0.09%