# Long Strangles Screener — BND > Screen BND options for long strangles using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 19, 2026 (end of day). **Data is delayed**: the latest session is Nov 9, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. Page 1, 100 rows per page. Filters: stock price 2 to 100,000, stock volume 1 to any, option volume 0 to any, moneyness -2 to 2 strikes. Change them with query parameters: `page`, `sortby` (ivolsum, spreadratio), `direction` (asc, desc), `pxmin`/`pxmax` (stock price), `svmin`/`svmax` (stock volume), `ovmin`/`ovmax` (option volume), `mnmin`/`mnmax` (moneyness in strikes, -7 to 7), `expmin`/`expmax` (YYYY-MM), `nodups` (1, 0), `date` (an earlier session). Ivol columns are decimals (0.25 = 25%). | Stock | Stock Price | Call | IVol 1 | Price 1 | Volume 1 | Put | IVol 2 | Price 2 | Volume 2 | Premium | % of Stock | IVol Sum | |---|---|---|---|---|---|---|---|---|---|---|---|---| | BND | 70.60 | [03-19 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00069000) | 0.041 | 2.05 | 0 | [03-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00070000) | 0.073 | 0.95 | 0 | 3.00 | 4.25 | 0.11 | | BND | 70.60 | [03-19 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00069000) | 0.041 | 2.05 | 0 | [03-19 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00071000) | 0.075 | 1.45 | 0 | 3.50 | 4.96 | 0.12 | | BND | 70.60 | [11-20 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00071000) | 0.056 | 0.10 | 1 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00070000) | 0.063 | 0.30 | 9 | 0.40 | 0.57 | 0.12 | | BND | 70.60 | [11-20 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00072000) | 0.056 | 0.05 | 11 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00070000) | 0.063 | 0.30 | 9 | 0.35 | 0.50 | 0.12 | | BND | 70.60 | [03-19 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00069000) | 0.041 | 2.05 | 0 | [03-19 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00072000) | 0.080 | 2.10 | 0 | 4.15 | 5.88 | 0.12 | | BND | 70.60 | [03-19 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00072000) | 0.049 | 0.40 | 0 | [03-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00070000) | 0.073 | 0.95 | 0 | 1.35 | 1.91 | 0.12 | | BND | 70.60 | [03-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00070000) | 0.048 | 1.35 | 28 | [03-19 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00069000) | 0.075 | 0.65 | 0 | 2.00 | 2.83 | 0.12 | | BND | 70.60 | [03-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00070000) | 0.048 | 1.35 | 28 | [03-19 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00071000) | 0.075 | 1.45 | 0 | 2.80 | 3.97 | 0.12 | | BND | 70.60 | [03-19 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00072000) | 0.049 | 0.40 | 0 | [03-19 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00069000) | 0.075 | 0.65 | 0 | 1.05 | 1.49 | 0.12 | | BND | 70.60 | [03-19 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00072000) | 0.049 | 0.40 | 0 | [03-19 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00071000) | 0.075 | 1.45 | 0 | 1.85 | 2.62 | 0.12 | | BND | 70.60 | [11-20 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00072000) | 0.056 | 0.05 | 11 | [11-20 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00071000) | 0.068 | 0.85 | 3 | 0.90 | 1.28 | 0.12 | | BND | 70.60 | [03-19 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00071000) | 0.052 | 0.80 | 15 | [03-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00070000) | 0.073 | 0.95 | 0 | 1.75 | 2.48 | 0.13 | | BND | 70.60 | [03-19 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00071000) | 0.052 | 0.80 | 15 | [03-19 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00069000) | 0.075 | 0.65 | 0 | 1.45 | 2.05 | 0.13 | | BND | 70.60 | [11-20 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00071000) | 0.056 | 0.10 | 1 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00069000) | 0.071 | 0.15 | 16 | 0.25 | 0.35 | 0.13 | | BND | 70.60 | [11-20 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00072000) | 0.056 | 0.05 | 11 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00069000) | 0.071 | 0.15 | 16 | 0.20 | 0.28 | 0.13 | | BND | 70.60 | [03-19 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00070000) | 0.048 | 1.35 | 28 | [03-19 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00072000) | 0.080 | 2.10 | 0 | 3.45 | 4.89 | 0.13 | | BND | 70.60 | [03-19 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319C00071000) | 0.052 | 0.80 | 15 | [03-19 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20270319P00072000) | 0.080 | 2.10 | 0 | 2.90 | 4.11 | 0.13 | | BND | 70.60 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00070000) | 0.064 | 0.80 | 0 | [11-20 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00071000) | 0.068 | 0.85 | 3 | 1.65 | 2.34 | 0.13 | | BND | 70.60 | [12-18 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218C00072000) | 0.057 | 0.15 | 1 | [12-18 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218P00070000) | 0.077 | 0.65 | 0 | 0.80 | 1.13 | 0.13 | | BND | 70.60 | [12-18 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218C00072000) | 0.057 | 0.15 | 1 | [12-18 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218P00071000) | 0.077 | 1.20 | 1 | 1.35 | 1.91 | 0.13 | | BND | 70.60 | [12-18 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218C00070000) | 0.058 | 0.95 | 0 | [12-18 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218P00071000) | 0.077 | 1.20 | 1 | 2.15 | 3.05 | 0.14 | | BND | 70.60 | [12-18 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218C00072000) | 0.057 | 0.15 | 1 | [12-18 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218P00069000) | 0.077 | 0.35 | 1 | 0.50 | 0.71 | 0.14 | | BND | 70.60 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00070000) | 0.064 | 0.80 | 0 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00069000) | 0.071 | 0.15 | 16 | 0.95 | 1.35 | 0.14 | | BND | 70.60 | [12-18 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218C00070000) | 0.058 | 0.95 | 0 | [12-18 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218P00069000) | 0.077 | 0.35 | 1 | 1.30 | 1.84 | 0.14 | | BND | 70.60 | [12-18 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218C00071000) | 0.064 | 0.40 | 0 | [12-18 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218P00070000) | 0.077 | 0.65 | 0 | 1.05 | 1.49 | 0.14 | | BND | 70.60 | [12-18 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218C00071000) | 0.064 | 0.40 | 0 | [12-18 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218P00069000) | 0.077 | 0.35 | 1 | 0.75 | 1.06 | 0.14 | | BND | 70.60 | [12-18 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218C00070000) | 0.058 | 0.95 | 0 | [12-18 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218P00072000) | 0.092 | 1.95 | 0 | 2.90 | 4.11 | 0.15 | | BND | 70.60 | [12-18 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218C00071000) | 0.064 | 0.40 | 0 | [12-18 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261218P00072000) | 0.092 | 1.95 | 0 | 2.35 | 3.33 | 0.16 | | BND | 70.60 | [11-20 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00071000) | 0.056 | 0.10 | 1 | [11-20 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00072000) | 0.127 | 2.65 | 0 | 2.75 | 3.90 | 0.18 | | BND | 70.60 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00070000) | 0.064 | 0.80 | 0 | [11-20 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00072000) | 0.127 | 2.65 | 0 | 3.45 | 4.89 | 0.19 | | BND | 70.60 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00069000) | 0.317 | 1.00 | 0 | [11-20 70.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00070000) | 0.063 | 0.30 | 9 | 1.30 | 1.84 | 0.38 | | BND | 70.60 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00069000) | 0.317 | 1.00 | 0 | [11-20 71.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00071000) | 0.068 | 0.85 | 3 | 1.85 | 2.62 | 0.39 | | BND | 70.60 | [11-20 69.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120C00069000) | 0.317 | 1.00 | 0 | [11-20 72.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BND%20%20%20261120P00072000) | 0.127 | 2.65 | 0 | 3.65 | 5.17 | 0.45 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/BND.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/BND.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/BND.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/BND.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/BND.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/BND.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/BND.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/BND.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/BND.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/BND.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/BND.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/BND.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/BND.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/BND.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/BND.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt