# Long Strangles Screener — SPYM > Screen SPYM 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | SPYM | 90.23 | [11-20 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00092000) | 0.136 | 0.70 | 263 | [11-20 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00091000) | 0.116 | 1.75 | 152 | 2.45 | 2.72 | 0.25 | | SPYM | 90.23 | [11-20 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00091000) | 0.154 | 1.00 | 255 | [11-20 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00092000) | 0.102 | 2.30 | 0 | 3.30 | 3.66 | 0.26 | | SPYM | 90.23 | [12-18 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00091000) | 0.146 | 1.65 | 4 | [12-18 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00092000) | 0.114 | 2.75 | 6 | 4.40 | 4.88 | 0.26 | | SPYM | 90.23 | [11-20 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00092000) | 0.136 | 0.70 | 263 | [11-20 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00090000) | 0.129 | 1.30 | 215 | 2.00 | 2.22 | 0.27 | | SPYM | 90.23 | [12-18 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00092000) | 0.145 | 1.30 | 8 | [12-18 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00091000) | 0.122 | 2.25 | 20 | 3.55 | 3.93 | 0.27 | | SPYM | 90.23 | [11-20 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00090000) | 0.170 | 1.80 | 115 | [11-20 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00092000) | 0.102 | 2.30 | 0 | 4.10 | 4.54 | 0.27 | | SPYM | 90.23 | [11-20 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00092000) | 0.136 | 0.70 | 263 | [11-20 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00089000) | 0.144 | 1.00 | 161 | 1.70 | 1.88 | 0.28 | | SPYM | 90.23 | [12-18 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00090000) | 0.167 | 2.35 | 24 | [12-18 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00092000) | 0.114 | 2.75 | 6 | 5.10 | 5.65 | 0.28 | | SPYM | 90.23 | [11-20 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00091000) | 0.154 | 1.00 | 255 | [11-20 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00090000) | 0.129 | 1.30 | 215 | 2.30 | 2.55 | 0.28 | | SPYM | 90.23 | [11-20 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00090000) | 0.170 | 1.80 | 115 | [11-20 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00091000) | 0.116 | 1.75 | 152 | 3.55 | 3.93 | 0.29 | | SPYM | 90.23 | [12-18 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00092000) | 0.145 | 1.30 | 8 | [12-18 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00089000) | 0.144 | 1.60 | 5 | 2.90 | 3.21 | 0.29 | | SPYM | 90.23 | [12-18 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00090000) | 0.167 | 2.35 | 24 | [12-18 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00091000) | 0.122 | 2.25 | 20 | 4.60 | 5.10 | 0.29 | | SPYM | 90.23 | [12-18 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00091000) | 0.146 | 1.65 | 4 | [12-18 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00089000) | 0.144 | 1.60 | 5 | 3.25 | 3.60 | 0.29 | | SPYM | 90.23 | [12-18 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00089000) | 0.176 | 3.20 | 10 | [12-18 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00092000) | 0.114 | 2.75 | 6 | 5.95 | 6.59 | 0.29 | | SPYM | 90.23 | [12-18 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00092000) | 0.145 | 1.30 | 8 | [12-18 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00090000) | 0.148 | 2.30 | 5 | 3.60 | 3.99 | 0.29 | | SPYM | 90.23 | [12-18 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00091000) | 0.146 | 1.65 | 4 | [12-18 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00090000) | 0.148 | 2.30 | 5 | 3.95 | 4.38 | 0.30 | | SPYM | 90.23 | [03-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00091000) | 0.172 | 3.70 | 6 | [03-19 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00092000) | 0.124 | 4.30 | 0 | 8.00 | 8.87 | 0.30 | | SPYM | 90.23 | [11-20 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00091000) | 0.154 | 1.00 | 255 | [11-20 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00089000) | 0.144 | 1.00 | 161 | 2.00 | 2.22 | 0.30 | | SPYM | 90.23 | [12-18 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00089000) | 0.176 | 3.20 | 10 | [12-18 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00091000) | 0.122 | 2.25 | 20 | 5.45 | 6.04 | 0.30 | | SPYM | 90.23 | [11-20 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00089000) | 0.200 | 2.25 | 2 | [11-20 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00092000) | 0.102 | 2.30 | 0 | 4.55 | 5.04 | 0.30 | | SPYM | 90.23 | [01-15 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270115C00090000) | 0.166 | 3.10 | 9 | [01-15 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270115P00089000) | 0.140 | 1.95 | 2 | 5.05 | 5.60 | 0.31 | | SPYM | 90.23 | [03-19 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00092000) | 0.165 | 3.20 | 8 | [03-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00091000) | 0.141 | 3.50 | 0 | 6.70 | 7.43 | 0.31 | | SPYM | 90.23 | [03-19 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00092000) | 0.165 | 3.20 | 8 | [03-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00090000) | 0.144 | 3.10 | 0 | 6.30 | 6.98 | 0.31 | | SPYM | 90.23 | [12-18 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00090000) | 0.167 | 2.35 | 24 | [12-18 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00089000) | 0.144 | 1.60 | 5 | 3.95 | 4.38 | 0.31 | | SPYM | 90.23 | [03-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00090000) | 0.190 | 4.40 | 0 | [03-19 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00092000) | 0.124 | 4.30 | 0 | 8.70 | 9.64 | 0.31 | | SPYM | 90.23 | [11-20 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00090000) | 0.170 | 1.80 | 115 | [11-20 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00089000) | 0.144 | 1.00 | 161 | 2.80 | 3.10 | 0.31 | | SPYM | 90.23 | [03-19 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00092000) | 0.165 | 3.20 | 8 | [03-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00089000) | 0.150 | 2.75 | 4 | 5.95 | 6.59 | 0.32 | | SPYM | 90.23 | [03-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00089000) | 0.192 | 5.10 | 1 | [03-19 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00092000) | 0.124 | 4.30 | 0 | 9.40 | 10.42 | 0.32 | | SPYM | 90.23 | [01-15 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270115C00089000) | 0.179 | 3.30 | 0 | [01-15 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270115P00090000) | 0.137 | 2.30 | 12 | 5.60 | 6.21 | 0.32 | | SPYM | 90.23 | [11-20 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00089000) | 0.200 | 2.25 | 2 | [11-20 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00091000) | 0.116 | 1.75 | 152 | 4.00 | 4.43 | 0.32 | | SPYM | 90.23 | [03-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00091000) | 0.172 | 3.70 | 6 | [03-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00090000) | 0.144 | 3.10 | 0 | 6.80 | 7.54 | 0.32 | | SPYM | 90.23 | [03-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00091000) | 0.172 | 3.70 | 6 | [03-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00089000) | 0.150 | 2.75 | 4 | 6.45 | 7.15 | 0.32 | | SPYM | 90.23 | [12-18 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218C00089000) | 0.176 | 3.20 | 10 | [12-18 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261218P00090000) | 0.148 | 2.30 | 5 | 5.50 | 6.10 | 0.33 | | SPYM | 90.23 | [11-20 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120C00089000) | 0.200 | 2.25 | 2 | [11-20 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20261120P00090000) | 0.129 | 1.30 | 215 | 3.55 | 3.93 | 0.33 | | SPYM | 90.23 | [03-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00090000) | 0.190 | 4.40 | 0 | [03-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00091000) | 0.141 | 3.50 | 0 | 7.90 | 8.76 | 0.33 | | SPYM | 90.23 | [03-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00089000) | 0.192 | 5.10 | 1 | [03-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00091000) | 0.141 | 3.50 | 0 | 8.60 | 9.53 | 0.33 | | SPYM | 90.23 | [03-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00089000) | 0.192 | 5.10 | 1 | [03-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00090000) | 0.144 | 3.10 | 0 | 8.20 | 9.09 | 0.34 | | SPYM | 90.23 | [03-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319C00090000) | 0.190 | 4.40 | 0 | [03-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270319P00089000) | 0.150 | 2.75 | 4 | 7.15 | 7.92 | 0.34 | | SPYM | 90.23 | [06-17 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270617C00090000) | 0.195 | 5.80 | 0 | [06-17 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270617P00091000) | 0.160 | 5.00 | 0 | 10.80 | 11.97 | 0.36 | | SPYM | 90.23 | [01-21 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20280121C00090000) | 0.170 | 9.60 | 5 | [01-21 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20280121P00089000) | 0.192 | 5.50 | 0 | 15.10 | 16.74 | 0.36 | | SPYM | 90.23 | [01-21 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20280121C00089000) | 0.168 | 9.30 | 0 | [01-21 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20280121P00090000) | 0.196 | 5.60 | 2 | 14.90 | 16.51 | 0.36 | | SPYM | 90.23 | [06-17 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270617C00090000) | 0.195 | 5.80 | 0 | [06-17 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20270617P00089000) | 0.175 | 4.20 | 0 | 10.00 | 11.08 | 0.37 | | SPYM | 90.23 | [01-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119C00089000) | 0.125 | 13.90 | 0 | [01-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119P00091000) | 0.274 | 8.90 | 0 | 22.80 | 25.27 | 0.40 | | SPYM | 90.23 | [01-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119C00090000) | 0.125 | 13.50 | 0 | [01-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119P00091000) | 0.274 | 8.90 | 0 | 22.40 | 24.83 | 0.40 | | SPYM | 90.23 | [01-19 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119C00092000) | 0.125 | 13.20 | 0 | [01-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119P00091000) | 0.274 | 8.90 | 0 | 22.10 | 24.49 | 0.40 | | SPYM | 90.23 | [01-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119C00089000) | 0.125 | 13.90 | 0 | [01-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119P00090000) | 0.281 | 7.70 | 1 | 21.60 | 23.94 | 0.41 | | SPYM | 90.23 | [01-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119C00091000) | 0.125 | 13.40 | 0 | [01-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119P00090000) | 0.281 | 7.70 | 1 | 21.10 | 23.39 | 0.41 | | SPYM | 90.23 | [01-19 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119C00092000) | 0.125 | 13.20 | 0 | [01-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119P00090000) | 0.281 | 7.70 | 1 | 20.90 | 23.16 | 0.41 | | SPYM | 90.23 | [01-19 90.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119C00090000) | 0.125 | 13.50 | 0 | [01-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119P00089000) | 0.285 | 8.50 | 0 | 22.00 | 24.38 | 0.41 | | SPYM | 90.23 | [01-19 91.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119C00091000) | 0.125 | 13.40 | 0 | [01-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119P00089000) | 0.285 | 8.50 | 0 | 21.90 | 24.27 | 0.41 | | SPYM | 90.23 | [01-19 92.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119C00092000) | 0.125 | 13.20 | 0 | [01-19 89.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPYM%20%20290119P00089000) | 0.285 | 8.50 | 0 | 21.70 | 24.05 | 0.41 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/SPYM.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/SPYM.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/SPYM.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/SPYM.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/SPYM.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/SPYM.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/SPYM.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/SPYM.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/SPYM.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/SPYM.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/SPYM.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/SPYM.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/SPYM.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/SPYM.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/SPYM.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt