# Short Straddles Screener — COST > Screen COST options for short straddles using price, volume, moneyness, expiration, and volatility filters. Data as of Oct 21, 2026 (end of day). **Data is delayed**: the latest session is Nov 11, 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | COST | 998.31 | [06-16 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280616C01000000) | 0.201 | 158.80 | 4 | [06-16 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280616P01000000) | 0.280 | 87.70 | 7 | 246.50 | 24.69 | 0.48 | | COST | 998.31 | [06-16 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280616C00990000) | 0.203 | 165.35 | 0 | [06-16 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280616P00990000) | 0.278 | 82.00 | 0 | 247.35 | 24.78 | 0.48 | | COST | 998.31 | [01-21 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280121C00990000) | 0.226 | 137.95 | 0 | [01-21 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280121P00990000) | 0.249 | 75.35 | 0 | 213.30 | 21.37 | 0.48 | | COST | 998.31 | [01-21 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280121C01000000) | 0.223 | 130.60 | 0 | [01-21 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280121P01000000) | 0.248 | 80.30 | 10 | 210.90 | 21.13 | 0.47 | | COST | 998.31 | [09-15 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280915C01000000) | 0.173 | 173.30 | 0 | [09-15 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20280915P01000000) | 0.297 | 91.00 | 0 | 264.30 | 26.48 | 0.47 | | COST | 998.31 | [12-15 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20281215C01000000) | 0.143 | 187.65 | 2 | [12-15 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20281215P01000000) | 0.324 | 96.00 | 4 | 283.65 | 28.41 | 0.47 | | COST | 998.31 | [09-17 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270917C01000000) | 0.236 | 107.00 | 3 | [09-17 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270917P01000000) | 0.225 | 67.85 | 2 | 174.85 | 17.52 | 0.46 | | COST | 998.31 | [01-19 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20290119C01000000) | 0.122 | 192.45 | 2 | [01-19 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20290119P01000000) | 0.331 | 98.50 | 0 | 290.95 | 29.14 | 0.45 | | COST | 998.31 | [12-15 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20281215C00990000) | 0.134 | 192.95 | 0 | [12-15 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20281215P00990000) | 0.317 | 91.85 | 0 | 284.80 | 28.53 | 0.45 | | COST | 998.31 | [06-17 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270617C01000000) | 0.237 | 87.50 | 2 | [06-17 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270617P01000000) | 0.213 | 58.60 | 0 | 146.10 | 14.64 | 0.45 | | COST | 998.31 | [04-16 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270416C00995000) | 0.240 | 74.90 | 0 | [04-16 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270416P00995000) | 0.206 | 48.35 | 0 | 123.25 | 12.35 | 0.45 | | COST | 998.31 | [03-19 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270319C00990000) | 0.239 | 70.70 | 8 | [03-19 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270319P00990000) | 0.206 | 43.00 | 56 | 113.70 | 11.39 | 0.45 | | COST | 998.31 | [01-19 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20290119C00990000) | 0.113 | 198.10 | 0 | [01-19 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20290119P00990000) | 0.332 | 95.25 | 1 | 293.35 | 29.39 | 0.44 | | COST | 998.31 | [04-16 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270416C01005000) | 0.238 | 69.45 | 0 | [04-16 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270416P01005000) | 0.205 | 53.35 | 0 | 122.80 | 12.30 | 0.44 | | COST | 998.31 | [03-19 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270319C01000000) | 0.236 | 65.50 | 16 | [03-19 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270319P01000000) | 0.206 | 46.30 | 3 | 111.80 | 11.20 | 0.44 | | COST | 998.31 | [04-16 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270416C01000000) | 0.236 | 72.25 | 2 | [04-16 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270416P01000000) | 0.205 | 50.70 | 0 | 122.95 | 12.32 | 0.44 | | COST | 998.31 | [10-23 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023C01005000) | 0.217 | 3.85 | 82 | [10-23 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023P01005000) | 0.220 | 7.15 | 2 | 11.00 | 1.10 | 0.44 | | COST | 998.31 | [02-19 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270219C00990000) | 0.233 | 62.25 | 1 | [02-19 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270219P00990000) | 0.203 | 36.35 | 1 | 98.60 | 9.88 | 0.44 | | COST | 998.31 | [12-18 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218C00990000) | 0.233 | 43.30 | 7 | [12-18 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218P00990000) | 0.195 | 24.20 | 49 | 67.50 | 6.76 | 0.43 | | COST | 998.31 | [02-19 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270219C01000000) | 0.227 | 56.00 | 12 | [02-19 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270219P01000000) | 0.199 | 41.35 | 0 | 97.35 | 9.75 | 0.43 | | COST | 998.31 | [12-18 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218C01000000) | 0.223 | 37.65 | 19 | [12-18 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218P01000000) | 0.202 | 29.15 | 4 | 66.80 | 6.69 | 0.43 | | COST | 998.31 | [01-15 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115C01000000) | 0.229 | 45.40 | 23 | [01-15 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115P01000000) | 0.196 | 34.65 | 38 | 80.05 | 8.02 | 0.42 | | COST | 998.31 | [01-15 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115C01005000) | 0.222 | 45.15 | 7 | [01-15 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115P01005000) | 0.200 | 37.70 | 4 | 82.85 | 8.30 | 0.42 | | COST | 998.31 | [10-23 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023C01000000) | 0.223 | 6.00 | 270 | [10-23 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023P01000000) | 0.199 | 6.10 | 34 | 12.10 | 1.21 | 0.42 | | COST | 998.31 | [01-15 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115C00990000) | 0.225 | 52.10 | 15 | [01-15 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115P00990000) | 0.196 | 30.45 | 0 | 82.55 | 8.27 | 0.42 | | COST | 998.31 | [12-18 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218C00995000) | 0.221 | 40.60 | 3 | [12-18 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218P00995000) | 0.199 | 28.35 | 3 | 68.95 | 6.91 | 0.42 | | COST | 998.31 | [01-15 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115C00995000) | 0.228 | 49.00 | 12 | [01-15 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20270115P00995000) | 0.191 | 32.35 | 0 | 81.35 | 8.15 | 0.42 | | COST | 998.31 | [12-18 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218C01005000) | 0.223 | 34.90 | 26 | [12-18 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261218P01005000) | 0.196 | 33.05 | 32 | 67.95 | 6.81 | 0.42 | | COST | 998.31 | [10-23 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023C00990000) | 0.217 | 12.15 | 78 | [10-23 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023P00990000) | 0.201 | 2.52 | 143 | 14.67 | 1.47 | 0.42 | | COST | 998.31 | [10-23 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023C00995000) | 0.223 | 8.90 | 162 | [10-23 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261023P00995000) | 0.190 | 4.00 | 55 | 12.90 | 1.29 | 0.41 | | COST | 998.31 | [11-20 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120C00990000) | 0.204 | 29.15 | 34 | [11-20 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120P00990000) | 0.187 | 15.85 | 60 | 45.00 | 4.51 | 0.39 | | COST | 998.31 | [11-20 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120C00995000) | 0.203 | 25.50 | 63 | [11-20 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120P00995000) | 0.188 | 17.50 | 11 | 43.00 | 4.31 | 0.39 | | COST | 998.31 | [11-20 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120C01005000) | 0.197 | 20.05 | 35 | [11-20 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120P01005000) | 0.192 | 22.75 | 19 | 42.80 | 4.29 | 0.39 | | COST | 998.31 | [11-20 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120C01000000) | 0.196 | 22.75 | 235 | [11-20 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261120P01000000) | 0.192 | 19.60 | 40 | 42.35 | 4.24 | 0.39 | | COST | 998.31 | [11-06 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106C01005000) | 0.195 | 16.00 | 30 | [11-06 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106P01005000) | 0.189 | 17.10 | 0 | 33.10 | 3.32 | 0.38 | | COST | 998.31 | [10-30 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030C00990000) | 0.196 | 18.05 | 14 | [10-30 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030P00990000) | 0.186 | 6.85 | 32 | 24.90 | 2.49 | 0.38 | | COST | 998.31 | [10-30 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030C01005000) | 0.189 | 9.55 | 30 | [10-30 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030P01005000) | 0.192 | 12.45 | 2 | 22.00 | 2.20 | 0.38 | | COST | 998.31 | [11-13 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113C01005000) | 0.202 | 18.80 | 4 | [11-13 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113P01005000) | 0.179 | 19.65 | 2 | 38.45 | 3.85 | 0.38 | | COST | 998.31 | [10-30 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030C00995000) | 0.197 | 14.65 | 75 | [10-30 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030P00995000) | 0.179 | 8.15 | 55 | 22.80 | 2.28 | 0.38 | | COST | 998.31 | [11-06 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106C00990000) | 0.179 | 23.45 | 38 | [11-06 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106P00990000) | 0.196 | 10.40 | 38 | 33.85 | 3.39 | 0.38 | | COST | 998.31 | [11-06 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106C01000000) | 0.191 | 17.25 | 36 | [11-06 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106P01000000) | 0.184 | 14.85 | 10 | 32.10 | 3.22 | 0.38 | | COST | 998.31 | [11-13 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113C00990000) | 0.195 | 25.25 | 3 | [11-13 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113P00990000) | 0.179 | 12.80 | 2 | 38.05 | 3.81 | 0.37 | | COST | 998.31 | [11-13 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113C01000000) | 0.196 | 20.10 | 5 | [11-13 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113P01000000) | 0.177 | 16.15 | 0 | 36.25 | 3.63 | 0.37 | | COST | 998.31 | [11-27 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127C00995000) | 0.188 | 28.95 | 21 | [11-27 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127P00995000) | 0.185 | 18.70 | 2 | 47.65 | 4.77 | 0.37 | | COST | 998.31 | [11-06 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106C00995000) | 0.187 | 20.30 | 11 | [11-06 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261106P00995000) | 0.185 | 12.65 | 6 | 32.95 | 3.30 | 0.37 | | COST | 998.31 | [11-27 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127C00990000) | 0.190 | 32.30 | 85 | [11-27 990.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127P00990000) | 0.182 | 17.10 | 60 | 49.40 | 4.95 | 0.37 | | COST | 998.31 | [10-30 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030C01000000) | 0.190 | 11.50 | 328 | [10-30 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261030P01000000) | 0.178 | 10.45 | 6 | 21.95 | 2.20 | 0.37 | | COST | 998.31 | [11-27 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127C01000000) | 0.184 | 26.35 | 25 | [11-27 1,000.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127P01000000) | 0.179 | 20.95 | 22 | 47.30 | 4.74 | 0.36 | | COST | 998.31 | [11-13 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113C00995000) | 0.186 | 23.85 | 6 | [11-13 995.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261113P00995000) | 0.172 | 13.55 | 0 | 37.40 | 3.75 | 0.36 | | COST | 998.31 | [11-27 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127C01005000) | 0.183 | 22.85 | 7 | [11-27 1,005.00](https://www.optionistics.com/quotes/option-prices.md?optsym=COST%20%20261127P01005000) | 0.172 | 23.45 | 27 | 46.30 | 4.64 | 0.36 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/COST.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/COST.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/COST.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/COST.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/COST.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/COST.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/COST.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/COST.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/COST.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/COST.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/COST.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/COST.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/COST.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/COST.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/COST.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt