# Long Strangles Screener — MUB > Screen MUB 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | MUB | 102.34 | [11-20 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00102000) | 0.036 | 0.55 | 856 | [11-20 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00101000) | 0.082 | 0.50 | 30 | 1.05 | 1.03 | 0.12 | | MUB | 102.34 | [11-20 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00101000) | 0.022 | 1.20 | 1 | [11-20 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00102000) | 0.097 | 1.30 | 58 | 2.50 | 2.44 | 0.12 | | MUB | 102.34 | [11-20 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00103000) | 0.042 | 0.05 | 16 | [11-20 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00101000) | 0.082 | 0.50 | 30 | 0.55 | 0.54 | 0.12 | | MUB | 102.34 | [01-15 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00102000) | 0.031 | 0.75 | 1 | [01-15 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00101000) | 0.095 | 1.80 | 1 | 2.55 | 2.49 | 0.13 | | MUB | 102.34 | [11-20 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00101000) | 0.022 | 1.20 | 1 | [11-20 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00103000) | 0.104 | 2.50 | 20 | 3.70 | 3.62 | 0.13 | | MUB | 102.34 | [12-18 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218C00102000) | 0.033 | 0.70 | 2 | [12-18 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218P00101000) | 0.095 | 1.30 | 3 | 2.00 | 1.95 | 0.13 | | MUB | 102.34 | [01-15 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00101000) | 0.037 | 1.30 | 0 | [01-15 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00102000) | 0.101 | 2.35 | 1 | 3.65 | 3.57 | 0.14 | | MUB | 102.34 | [11-20 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00103000) | 0.042 | 0.05 | 16 | [11-20 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00102000) | 0.097 | 1.30 | 58 | 1.35 | 1.32 | 0.14 | | MUB | 102.34 | [01-15 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00103000) | 0.045 | 0.50 | 0 | [01-15 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00101000) | 0.095 | 1.80 | 1 | 2.30 | 2.25 | 0.14 | | MUB | 102.34 | [11-20 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00102000) | 0.036 | 0.55 | 856 | [11-20 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00103000) | 0.104 | 2.50 | 20 | 3.05 | 2.98 | 0.14 | | MUB | 102.34 | [11-20 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00104000) | 0.058 | 0.05 | 13 | [11-20 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00101000) | 0.082 | 0.50 | 30 | 0.55 | 0.54 | 0.14 | | MUB | 102.34 | [01-15 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00104000) | 0.047 | 0.20 | 0 | [01-15 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00101000) | 0.095 | 1.80 | 1 | 2.00 | 1.95 | 0.14 | | MUB | 102.34 | [12-18 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218C00102000) | 0.033 | 0.70 | 2 | [12-18 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218P00103000) | 0.109 | 3.50 | 0 | 4.20 | 4.10 | 0.14 | | MUB | 102.34 | [01-15 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00103000) | 0.045 | 0.50 | 0 | [01-15 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00102000) | 0.101 | 2.35 | 1 | 2.85 | 2.79 | 0.15 | | MUB | 102.34 | [12-18 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218C00104000) | 0.052 | 0.20 | 2 | [12-18 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218P00101000) | 0.095 | 1.30 | 3 | 1.50 | 1.47 | 0.15 | | MUB | 102.34 | [01-15 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00104000) | 0.047 | 0.20 | 0 | [01-15 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00102000) | 0.101 | 2.35 | 1 | 2.55 | 2.49 | 0.15 | | MUB | 102.34 | [12-18 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218C00103000) | 0.060 | 0.40 | 0 | [12-18 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218P00101000) | 0.095 | 1.30 | 3 | 1.70 | 1.66 | 0.16 | | MUB | 102.34 | [11-20 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00104000) | 0.058 | 0.05 | 13 | [11-20 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00102000) | 0.097 | 1.30 | 58 | 1.35 | 1.32 | 0.16 | | MUB | 102.34 | [02-19 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270219C00101000) | 0.036 | 1.30 | 0 | [02-19 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270219P00102000) | 0.124 | 2.95 | 0 | 4.25 | 4.15 | 0.16 | | MUB | 102.34 | [12-18 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218C00104000) | 0.052 | 0.20 | 2 | [12-18 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218P00103000) | 0.109 | 3.50 | 0 | 3.70 | 3.62 | 0.16 | | MUB | 102.34 | [11-20 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00104000) | 0.058 | 0.05 | 13 | [11-20 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00103000) | 0.104 | 2.50 | 20 | 2.55 | 2.49 | 0.16 | | MUB | 102.34 | [02-19 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270219C00104000) | 0.045 | 0.35 | 0 | [02-19 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270219P00101000) | 0.119 | 2.55 | 0 | 2.90 | 2.83 | 0.16 | | MUB | 102.34 | [12-18 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218C00104000) | 0.052 | 0.20 | 2 | [12-18 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218P00102000) | 0.113 | 1.90 | 3 | 2.10 | 2.05 | 0.17 | | MUB | 102.34 | [02-19 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270219C00104000) | 0.045 | 0.35 | 0 | [02-19 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270219P00102000) | 0.124 | 2.95 | 0 | 3.30 | 3.23 | 0.17 | | MUB | 102.34 | [02-19 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270219C00101000) | 0.036 | 1.30 | 0 | [02-19 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270219P00103000) | 0.134 | 4.20 | 0 | 5.50 | 5.37 | 0.17 | | MUB | 102.34 | [01-21 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121C00102000) | 0.036 | 0.05 | 0 | [01-21 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121P00101000) | 0.135 | 5.50 | 0 | 5.55 | 5.42 | 0.17 | | MUB | 102.34 | [01-21 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121C00103000) | 0.036 | 0.75 | 0 | [01-21 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121P00101000) | 0.135 | 5.50 | 0 | 6.25 | 6.11 | 0.17 | | MUB | 102.34 | [01-21 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121C00104000) | 0.036 | 0.45 | 0 | [01-21 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121P00101000) | 0.135 | 5.50 | 0 | 5.95 | 5.81 | 0.17 | | MUB | 102.34 | [12-18 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218C00103000) | 0.060 | 0.40 | 0 | [12-18 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261218P00102000) | 0.113 | 1.90 | 3 | 2.30 | 2.25 | 0.17 | | MUB | 102.34 | [01-21 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121C00103000) | 0.036 | 0.75 | 0 | [01-21 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121P00102000) | 0.140 | 6.00 | 0 | 6.75 | 6.60 | 0.18 | | MUB | 102.34 | [01-21 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121C00104000) | 0.036 | 0.45 | 0 | [01-21 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121P00102000) | 0.140 | 6.00 | 0 | 6.45 | 6.30 | 0.18 | | MUB | 102.34 | [02-19 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270219C00104000) | 0.045 | 0.35 | 0 | [02-19 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270219P00103000) | 0.134 | 4.20 | 0 | 4.55 | 4.45 | 0.18 | | MUB | 102.34 | [01-15 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00102000) | 0.031 | 0.75 | 1 | [01-15 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00104000) | 0.150 | 4.60 | 0 | 5.35 | 5.23 | 0.18 | | MUB | 102.34 | [01-15 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00102000) | 0.031 | 0.75 | 1 | [01-15 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00103000) | 0.151 | 3.90 | 0 | 4.65 | 4.54 | 0.18 | | MUB | 102.34 | [05-21 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270521C00101000) | 0.036 | 1.45 | 0 | [05-21 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270521P00102000) | 0.148 | 4.10 | 0 | 5.55 | 5.42 | 0.18 | | MUB | 102.34 | [01-15 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00101000) | 0.037 | 1.30 | 0 | [01-15 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00104000) | 0.150 | 4.60 | 0 | 5.90 | 5.77 | 0.19 | | MUB | 102.34 | [01-15 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00101000) | 0.037 | 1.30 | 0 | [01-15 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00103000) | 0.151 | 3.90 | 0 | 5.20 | 5.08 | 0.19 | | MUB | 102.34 | [01-21 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121C00102000) | 0.036 | 0.05 | 0 | [01-21 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121P00103000) | 0.157 | 6.50 | 0 | 6.55 | 6.40 | 0.19 | | MUB | 102.34 | [01-21 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121C00104000) | 0.036 | 0.45 | 0 | [01-21 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121P00103000) | 0.157 | 6.50 | 0 | 6.95 | 6.79 | 0.19 | | MUB | 102.34 | [05-21 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270521C00101000) | 0.036 | 1.45 | 0 | [05-21 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270521P00103000) | 0.159 | 5.40 | 0 | 6.85 | 6.69 | 0.20 | | MUB | 102.34 | [01-15 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00103000) | 0.045 | 0.50 | 0 | [01-15 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00104000) | 0.150 | 4.60 | 0 | 5.10 | 4.98 | 0.20 | | MUB | 102.34 | [01-15 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115C00104000) | 0.047 | 0.20 | 0 | [01-15 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20270115P00103000) | 0.151 | 3.90 | 0 | 4.10 | 4.01 | 0.20 | | MUB | 102.34 | [01-21 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121C00102000) | 0.036 | 0.05 | 0 | [01-21 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121P00104000) | 0.167 | 7.50 | 0 | 7.55 | 7.38 | 0.20 | | MUB | 102.34 | [01-21 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121C00103000) | 0.036 | 0.75 | 0 | [01-21 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20280121P00104000) | 0.167 | 7.50 | 0 | 8.25 | 8.06 | 0.20 | | MUB | 102.34 | [11-20 101.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00101000) | 0.022 | 1.20 | 1 | [11-20 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00104000) | 0.205 | 3.60 | 0 | 4.80 | 4.69 | 0.23 | | MUB | 102.34 | [11-20 102.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00102000) | 0.036 | 0.55 | 856 | [11-20 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00104000) | 0.205 | 3.60 | 0 | 4.15 | 4.06 | 0.24 | | MUB | 102.34 | [11-20 103.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120C00103000) | 0.042 | 0.05 | 16 | [11-20 104.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MUB%20%20%20261120P00104000) | 0.205 | 3.60 | 0 | 3.65 | 3.57 | 0.25 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/MUB.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/MUB.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/MUB.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/MUB.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/MUB.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/MUB.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/MUB.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/MUB.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/MUB.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/MUB.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/MUB.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/MUB.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/MUB.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/MUB.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/MUB.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt