# Short Strangles Screener — BYND > Screen BYND options for short strangles using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 20, 2026 (end of day). **Data is delayed**: the latest session is Nov 10, 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | BYND | 6.81 | [10-23 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00006000) | 1.184 | 0.89 | 106 | [10-23 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00007000) | 1.921 | 0.11 | 3 | 1.00 | 14.68 | 3.11 | | BYND | 6.81 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00007500) | 1.081 | 0.07 | 1,133 | [10-23 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00007000) | 1.921 | 0.11 | 3 | 0.18 | 2.64 | 3.00 | | BYND | 6.81 | [10-23 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00006500) | 1.063 | 0.54 | 10 | [10-23 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00007000) | 1.921 | 0.11 | 3 | 0.65 | 9.55 | 2.98 | | BYND | 6.81 | [10-23 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00006000) | 1.184 | 0.89 | 106 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00007500) | 1.758 | 0.59 | 0 | 1.48 | 21.73 | 2.94 | | BYND | 6.81 | [10-23 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00006500) | 1.063 | 0.54 | 10 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00007500) | 1.758 | 0.59 | 0 | 1.13 | 16.59 | 2.82 | | BYND | 6.81 | [10-30 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00006000) | 1.478 | 1.50 | 0 | [10-30 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00007000) | 1.297 | 0.22 | 0 | 1.72 | 25.26 | 2.78 | | BYND | 6.81 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00007500) | 1.081 | 0.07 | 1,133 | [10-23 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00006000) | 1.677 | 0.02 | 12 | 0.09 | 1.32 | 2.76 | | BYND | 6.81 | [10-23 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00006500) | 1.063 | 0.54 | 10 | [10-23 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00006000) | 1.677 | 0.02 | 12 | 0.56 | 8.22 | 2.74 | | BYND | 6.81 | [11-06 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00007000) | 1.250 | 0.80 | 0 | [11-06 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00006500) | 1.484 | 0.16 | 0 | 0.96 | 14.10 | 2.73 | | BYND | 6.81 | [10-23 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00007000) | 0.975 | 0.18 | 189 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00007500) | 1.758 | 0.59 | 0 | 0.77 | 11.31 | 2.73 | | BYND | 6.81 | [10-30 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00006000) | 1.478 | 1.50 | 0 | [10-30 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00006500) | 1.233 | 0.01 | 0 | 1.51 | 22.17 | 2.71 | | BYND | 6.81 | [11-06 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00007000) | 1.250 | 0.80 | 0 | [11-06 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00007500) | 1.440 | 0.15 | 0 | 0.95 | 13.95 | 2.69 | | BYND | 6.81 | [10-23 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00007000) | 0.975 | 0.18 | 189 | [10-23 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00006000) | 1.677 | 0.02 | 12 | 0.20 | 2.94 | 2.65 | | BYND | 6.81 | [11-06 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00007000) | 1.250 | 0.80 | 0 | [11-06 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00006000) | 1.400 | 0.17 | 0 | 0.97 | 14.24 | 2.65 | | BYND | 6.81 | [11-06 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00007500) | 1.054 | 0.58 | 310 | [11-06 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00006500) | 1.484 | 0.16 | 0 | 0.74 | 10.87 | 2.54 | | BYND | 6.81 | [11-06 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00007500) | 1.054 | 0.58 | 310 | [11-06 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00006000) | 1.400 | 0.17 | 0 | 0.75 | 11.01 | 2.45 | | BYND | 6.81 | [10-30 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00006000) | 1.478 | 1.50 | 0 | [10-30 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00007500) | 0.963 | 0.53 | 0 | 2.03 | 29.81 | 2.44 | | BYND | 6.81 | [11-06 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00006000) | 0.895 | 1.80 | 0 | [11-06 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00006500) | 1.484 | 0.16 | 0 | 1.96 | 28.78 | 2.38 | | BYND | 6.81 | [11-06 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00006000) | 0.895 | 1.80 | 0 | [11-06 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00007500) | 1.440 | 0.15 | 0 | 1.95 | 28.63 | 2.34 | | BYND | 6.81 | [11-06 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00006500) | 0.873 | 1.17 | 0 | [11-06 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00007500) | 1.440 | 0.15 | 0 | 1.32 | 19.38 | 2.31 | | BYND | 6.81 | [11-20 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261120C00006000) | 1.109 | 1.59 | 214 | [11-20 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261120P00007000) | 1.181 | 1.00 | 2 | 2.59 | 38.03 | 2.29 | | BYND | 6.81 | [11-06 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00006500) | 0.873 | 1.17 | 0 | [11-06 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00006000) | 1.400 | 0.17 | 0 | 1.34 | 19.68 | 2.27 | | BYND | 6.81 | [11-13 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261113C00007500) | 1.138 | 0.61 | 0 | [11-13 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261113P00006500) | 1.114 | 0.34 | 0 | 0.95 | 13.95 | 2.25 | | BYND | 6.81 | [11-20 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261120C00007000) | 1.089 | 0.88 | 193 | [11-20 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261120P00006000) | 1.126 | 0.30 | 22 | 1.18 | 17.33 | 2.22 | | BYND | 6.81 | [11-13 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261113C00007000) | 1.066 | 0.97 | 0 | [11-13 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261113P00006500) | 1.114 | 0.34 | 0 | 1.31 | 19.24 | 2.18 | | BYND | 6.81 | [11-13 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261113C00007000) | 1.066 | 0.97 | 0 | [11-13 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261113P00007500) | 1.103 | 1.00 | 0 | 1.97 | 28.93 | 2.17 | | BYND | 6.81 | [10-23 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00006000) | 1.184 | 0.89 | 106 | [10-23 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00006500) | 0.968 | 0.00 | 83 | 0.89 | 13.07 | 2.15 | | BYND | 6.81 | [11-27 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261127C00007500) | 1.088 | 0.93 | 10 | [11-27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261127P00006000) | 1.057 | 0.27 | 0 | 1.20 | 17.62 | 2.15 | | BYND | 6.81 | [06-17 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20270617C00007000) | 0.991 | 2.51 | 0 | [06-17 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20270617P00006000) | 1.144 | 1.54 | 0 | 4.05 | 59.47 | 2.13 | | BYND | 6.81 | [10-30 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00007000) | 0.873 | 0.37 | 341 | [10-30 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00006000) | 1.256 | 0.00 | 0 | 0.37 | 5.43 | 2.13 | | BYND | 6.81 | [11-27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261127C00007000) | 1.064 | 0.90 | 28 | [11-27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261127P00006000) | 1.057 | 0.27 | 0 | 1.17 | 17.18 | 2.12 | | BYND | 6.81 | [06-17 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20270617C00006000) | 1.032 | 2.99 | 0 | [06-17 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20270617P00007000) | 1.083 | 2.05 | 0 | 5.04 | 74.01 | 2.12 | | BYND | 6.81 | [10-30 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00007000) | 0.873 | 0.37 | 341 | [10-30 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00006500) | 1.233 | 0.01 | 0 | 0.38 | 5.58 | 2.11 | | BYND | 6.81 | [10-23 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00007500) | 1.081 | 0.07 | 1,133 | [10-23 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00006500) | 0.968 | 0.00 | 83 | 0.07 | 1.03 | 2.05 | | BYND | 6.81 | [11-06 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00007500) | 1.054 | 0.58 | 310 | [11-06 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00007000) | 0.995 | 0.11 | 0 | 0.69 | 10.13 | 2.05 | | BYND | 6.81 | [01-15 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20270115C00007000) | 0.935 | 1.53 | 0 | [01-15 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20270115P00006000) | 1.099 | 0.75 | 28 | 2.28 | 33.48 | 2.03 | | BYND | 6.81 | [10-30 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00007500) | 0.733 | 0.20 | 20 | [10-30 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00007000) | 1.297 | 0.22 | 0 | 0.42 | 6.17 | 2.03 | | BYND | 6.81 | [12-18 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261218C00007000) | 0.930 | 1.00 | 8 | [12-18 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261218P00006000) | 1.092 | 0.45 | 0 | 1.45 | 21.29 | 2.02 | | BYND | 6.81 | [11-13 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261113C00006500) | 0.916 | 0.98 | 0 | [11-13 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261113P00007500) | 1.103 | 1.00 | 0 | 1.98 | 29.08 | 2.02 | | BYND | 6.81 | [01-15 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20270115C00006000) | 0.925 | 1.86 | 1 | [01-15 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20270115P00007000) | 1.085 | 1.18 | 2 | 3.04 | 44.64 | 2.01 | | BYND | 6.81 | [10-30 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00006500) | 0.707 | 0.87 | 0 | [10-30 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00007000) | 1.297 | 0.22 | 0 | 1.09 | 16.01 | 2.00 | | BYND | 6.81 | [11-27 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261127C00006500) | 0.942 | 1.17 | 0 | [11-27 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261127P00006000) | 1.057 | 0.27 | 0 | 1.44 | 21.15 | 2.00 | | BYND | 6.81 | [10-30 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00007500) | 0.733 | 0.20 | 20 | [10-30 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00006000) | 1.256 | 0.00 | 0 | 0.20 | 2.94 | 1.99 | | BYND | 6.81 | [10-30 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00007500) | 0.733 | 0.20 | 20 | [10-30 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00006500) | 1.233 | 0.01 | 0 | 0.21 | 3.08 | 1.97 | | BYND | 6.81 | [10-30 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00006500) | 0.707 | 0.87 | 0 | [10-30 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00006000) | 1.256 | 0.00 | 0 | 0.87 | 12.78 | 1.96 | | BYND | 6.81 | [10-23 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023C00007000) | 0.975 | 0.18 | 189 | [10-23 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261023P00006500) | 0.968 | 0.00 | 83 | 0.18 | 2.64 | 1.94 | | BYND | 6.81 | [11-27 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261127C00007500) | 1.088 | 0.93 | 10 | [11-27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261127P00007000) | 0.850 | 0.78 | 0 | 1.71 | 25.11 | 1.94 | | BYND | 6.81 | [11-06 6.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00006000) | 0.895 | 1.80 | 0 | [11-06 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00007000) | 0.995 | 0.11 | 0 | 1.91 | 28.05 | 1.89 | | BYND | 6.81 | [11-06 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106C00006500) | 0.873 | 1.17 | 0 | [11-06 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261106P00007000) | 0.995 | 0.11 | 0 | 1.28 | 18.80 | 1.87 | | BYND | 6.81 | [10-30 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00007000) | 0.873 | 0.37 | 341 | [10-30 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00007500) | 0.963 | 0.53 | 0 | 0.90 | 13.22 | 1.84 | | BYND | 6.81 | [11-27 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261127C00006500) | 0.942 | 1.17 | 0 | [11-27 7.00](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261127P00007000) | 0.850 | 0.78 | 0 | 1.95 | 28.63 | 1.79 | | BYND | 6.81 | [10-30 6.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030C00006500) | 0.707 | 0.87 | 0 | [10-30 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=BYND%20%20261030P00007500) | 0.963 | 0.53 | 0 | 1.40 | 20.56 | 1.67 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/BYND.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/BYND.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/BYND.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/BYND.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/BYND.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/BYND.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/BYND.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/BYND.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/BYND.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/BYND.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/BYND.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/BYND.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/BYND.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/BYND.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/BYND.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt