# Long Strangles Screener — SPYD > Screen SPYD 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | SPYD | 46.76 | [03-19 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00047000) | 0.073 | 0.30 | 0 | [03-19 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00048000) | 0.097 | 3.60 | 0 | 3.90 | 8.34 | 0.17 | | SPYD | 46.76 | [12-18 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00047000) | 0.146 | 0.60 | 2 | [12-18 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00048000) | 0.064 | 1.90 | 0 | 2.50 | 5.35 | 0.21 | | SPYD | 46.76 | [03-19 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00046000) | 0.120 | 1.80 | 1 | [03-19 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00048000) | 0.097 | 3.60 | 0 | 5.40 | 11.55 | 0.22 | | SPYD | 46.76 | [11-20 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00047000) | 0.139 | 0.55 | 4 | [11-20 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00048000) | 0.079 | 1.35 | 1 | 1.90 | 4.06 | 0.22 | | SPYD | 46.76 | [12-18 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00046000) | 0.158 | 1.35 | 1 | [12-18 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00048000) | 0.064 | 1.90 | 0 | 3.25 | 6.95 | 0.22 | | SPYD | 46.76 | [12-18 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00048000) | 0.136 | 0.45 | 0 | [12-18 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00047000) | 0.094 | 1.40 | 0 | 1.85 | 3.96 | 0.23 | | SPYD | 46.76 | [11-20 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00046000) | 0.152 | 1.15 | 0 | [11-20 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00048000) | 0.079 | 1.35 | 1 | 2.50 | 5.35 | 0.23 | | SPYD | 46.76 | [03-19 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00047000) | 0.073 | 0.30 | 0 | [03-19 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00045000) | 0.162 | 1.20 | 0 | 1.50 | 3.21 | 0.24 | | SPYD | 46.76 | [03-19 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00045000) | 0.146 | 2.60 | 0 | [03-19 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00048000) | 0.097 | 3.60 | 0 | 6.20 | 13.26 | 0.24 | | SPYD | 46.76 | [11-20 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00048000) | 0.129 | 0.20 | 11 | [11-20 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00047000) | 0.114 | 0.90 | 1 | 1.10 | 2.35 | 0.24 | | SPYD | 46.76 | [03-19 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00048000) | 0.108 | 0.75 | 2 | [03-19 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00047000) | 0.136 | 2.05 | 0 | 2.80 | 5.99 | 0.25 | | SPYD | 46.76 | [12-18 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00046000) | 0.158 | 1.35 | 1 | [12-18 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00047000) | 0.094 | 1.40 | 0 | 2.75 | 5.88 | 0.25 | | SPYD | 46.76 | [12-18 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00045000) | 0.187 | 2.25 | 0 | [12-18 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00048000) | 0.064 | 1.90 | 0 | 4.15 | 8.88 | 0.25 | | SPYD | 46.76 | [03-19 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00046000) | 0.120 | 1.80 | 1 | [03-19 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00047000) | 0.136 | 2.05 | 0 | 3.85 | 8.23 | 0.26 | | SPYD | 46.76 | [12-18 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00048000) | 0.136 | 0.45 | 0 | [12-18 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00046000) | 0.127 | 0.75 | 3 | 1.20 | 2.57 | 0.26 | | SPYD | 46.76 | [11-20 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00046000) | 0.152 | 1.15 | 0 | [11-20 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00047000) | 0.114 | 0.90 | 1 | 2.05 | 4.38 | 0.27 | | SPYD | 46.76 | [03-19 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00048000) | 0.108 | 0.75 | 2 | [03-19 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00045000) | 0.162 | 1.20 | 0 | 1.95 | 4.17 | 0.27 | | SPYD | 46.76 | [12-18 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00048000) | 0.136 | 0.45 | 0 | [12-18 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00045000) | 0.136 | 0.50 | 0 | 0.95 | 2.03 | 0.27 | | SPYD | 46.76 | [12-18 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00047000) | 0.146 | 0.60 | 2 | [12-18 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00046000) | 0.127 | 0.75 | 3 | 1.35 | 2.89 | 0.27 | | SPYD | 46.76 | [11-20 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00045000) | 0.202 | 2.00 | 0 | [11-20 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00048000) | 0.079 | 1.35 | 1 | 3.35 | 7.16 | 0.28 | | SPYD | 46.76 | [12-18 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00045000) | 0.187 | 2.25 | 0 | [12-18 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00047000) | 0.094 | 1.40 | 0 | 3.65 | 7.81 | 0.28 | | SPYD | 46.76 | [12-18 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00047000) | 0.146 | 0.60 | 2 | [12-18 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00045000) | 0.136 | 0.50 | 0 | 1.10 | 2.35 | 0.28 | | SPYD | 46.76 | [11-20 48.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00048000) | 0.129 | 0.20 | 11 | [11-20 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00045000) | 0.152 | 0.40 | 0 | 0.60 | 1.28 | 0.28 | | SPYD | 46.76 | [03-19 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00045000) | 0.146 | 2.60 | 0 | [03-19 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00047000) | 0.136 | 2.05 | 0 | 4.65 | 9.94 | 0.28 | | SPYD | 46.76 | [03-19 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319C00046000) | 0.120 | 1.80 | 1 | [03-19 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20270319P00045000) | 0.162 | 1.20 | 0 | 3.00 | 6.42 | 0.28 | | SPYD | 46.76 | [11-20 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00047000) | 0.139 | 0.55 | 4 | [11-20 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00045000) | 0.152 | 0.40 | 0 | 0.95 | 2.03 | 0.29 | | SPYD | 46.76 | [12-18 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00046000) | 0.158 | 1.35 | 1 | [12-18 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00045000) | 0.136 | 0.50 | 0 | 1.85 | 3.96 | 0.29 | | SPYD | 46.76 | [11-20 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00046000) | 0.152 | 1.15 | 0 | [11-20 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00045000) | 0.152 | 0.40 | 0 | 1.55 | 3.32 | 0.30 | | SPYD | 46.76 | [12-18 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218C00045000) | 0.187 | 2.25 | 0 | [12-18 46.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261218P00046000) | 0.127 | 0.75 | 3 | 3.00 | 6.42 | 0.31 | | SPYD | 46.76 | [11-20 45.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120C00045000) | 0.202 | 2.00 | 0 | [11-20 47.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYD%20%20261120P00047000) | 0.114 | 0.90 | 1 | 2.90 | 6.20 | 0.32 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/SPYD.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/SPYD.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/SPYD.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/SPYD.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/SPYD.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/SPYD.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/SPYD.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/SPYD.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/SPYD.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/SPYD.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/SPYD.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/SPYD.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/SPYD.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/SPYD.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/SPYD.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt