# Short Straddles Screener — DELL > Screen DELL options for short straddles 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | DELL | 461.56 | [10-23 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023C00457500) | 0.905 | 17.25 | 191 | [10-23 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023P00457500) | 0.757 | 9.75 | 294 | 27.00 | 5.85 | 1.66 | | DELL | 461.56 | [10-23 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023C00460000) | 0.796 | 14.80 | 519 | [10-23 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023P00460000) | 0.802 | 10.30 | 666 | 25.10 | 5.44 | 1.60 | | DELL | 461.56 | [10-23 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023C00462500) | 0.809 | 14.45 | 481 | [10-23 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023P00462500) | 0.786 | 13.10 | 697 | 27.55 | 5.97 | 1.60 | | DELL | 461.56 | [10-23 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023C00465000) | 0.797 | 12.00 | 710 | [10-23 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261023P00465000) | 0.780 | 14.35 | 416 | 26.35 | 5.71 | 1.58 | | DELL | 461.56 | [10-30 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030C00465000) | 0.692 | 21.25 | 204 | [10-30 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030P00465000) | 0.678 | 21.70 | 112 | 42.95 | 9.31 | 1.37 | | DELL | 461.56 | [10-30 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030C00462500) | 0.691 | 21.55 | 14 | [10-30 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030P00462500) | 0.673 | 20.00 | 35 | 41.55 | 9.00 | 1.37 | | DELL | 461.56 | [10-30 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030C00457500) | 0.736 | 25.85 | 11 | [10-30 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030P00457500) | 0.629 | 16.95 | 26 | 42.80 | 9.27 | 1.36 | | DELL | 461.56 | [10-30 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030C00460000) | 0.697 | 22.45 | 202 | [10-30 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261030P00460000) | 0.667 | 18.60 | 46 | 41.05 | 8.89 | 1.36 | | DELL | 461.56 | [11-06 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261106C00457500) | 0.706 | 30.05 | 5 | [11-06 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261106P00457500) | 0.647 | 22.50 | 0 | 52.55 | 11.39 | 1.35 | | DELL | 461.56 | [11-06 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261106C00465000) | 0.682 | 27.95 | 7 | [11-06 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261106P00465000) | 0.670 | 27.25 | 31 | 55.20 | 11.96 | 1.35 | | DELL | 461.56 | [11-06 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261106C00460000) | 0.718 | 30.50 | 24 | [11-06 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261106P00460000) | 0.624 | 23.35 | 35 | 53.85 | 11.67 | 1.34 | | DELL | 461.56 | [11-27 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261127C00465000) | 0.707 | 41.50 | 3 | [11-27 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261127P00465000) | 0.634 | 38.75 | 3 | 80.25 | 17.39 | 1.34 | | DELL | 461.56 | [11-27 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261127C00460000) | 0.686 | 43.20 | 1 | [11-27 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261127P00460000) | 0.653 | 35.90 | 12 | 79.10 | 17.14 | 1.34 | | DELL | 461.56 | [12-18 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218C00460000) | 0.692 | 52.40 | 73 | [12-18 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261218P00460000) | 0.645 | 45.60 | 80 | 98.00 | 21.23 | 1.34 | | DELL | 461.56 | [12-15 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20281215C00460000) | 0.580 | 183.50 | 0 | [12-15 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20281215P00460000) | 0.755 | 139.00 | 0 | 322.50 | 69.87 | 1.34 | | DELL | 461.56 | [11-13 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261113C00460000) | 0.705 | 34.25 | 7 | [11-13 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261113P00460000) | 0.630 | 27.70 | 3 | 61.95 | 13.42 | 1.34 | | DELL | 461.56 | [01-19 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20290119C00460000) | 0.572 | 187.00 | 5 | [01-19 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20290119P00460000) | 0.759 | 141.00 | 0 | 328.00 | 71.06 | 1.33 | | DELL | 461.56 | [11-20 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00465000) | 0.688 | 36.20 | 56 | [11-20 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00465000) | 0.639 | 35.20 | 7 | 71.40 | 15.47 | 1.33 | | DELL | 461.56 | [11-13 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261113C00465000) | 0.693 | 31.80 | 47 | [11-13 465.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261113P00465000) | 0.634 | 30.35 | 1 | 62.15 | 13.47 | 1.33 | | DELL | 461.56 | [06-16 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20280616C00460000) | 0.620 | 161.50 | 0 | [06-16 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20280616P00460000) | 0.689 | 125.00 | 0 | 286.50 | 62.07 | 1.31 | | DELL | 461.56 | [12-17 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20271217C00460000) | 0.643 | 135.00 | 1 | [12-17 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20271217P00460000) | 0.651 | 107.00 | 0 | 242.00 | 52.43 | 1.30 | | DELL | 461.56 | [01-15 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270115C00460000) | 0.676 | 61.85 | 126 | [01-15 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270115P00460000) | 0.613 | 52.50 | 57 | 114.35 | 24.78 | 1.29 | | DELL | 461.56 | [11-20 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00457500) | 0.659 | 37.95 | 8 | [11-20 457.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00457500) | 0.630 | 31.10 | 1 | 69.05 | 14.96 | 1.29 | | DELL | 461.56 | [11-20 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00460000) | 0.651 | 37.00 | 74 | [11-20 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00460000) | 0.631 | 32.55 | 245 | 69.55 | 15.07 | 1.28 | | DELL | 461.56 | [11-20 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120C00462500) | 0.659 | 35.50 | 33 | [11-20 462.50](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20261120P00462500) | 0.619 | 32.10 | 5 | 67.60 | 14.65 | 1.28 | | DELL | 461.56 | [04-16 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270416C00460000) | 0.656 | 87.15 | 1 | [04-16 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270416P00460000) | 0.617 | 72.65 | 1 | 159.80 | 34.62 | 1.27 | | DELL | 461.56 | [03-19 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270319C00460000) | 0.659 | 80.25 | 0 | [03-19 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270319P00460000) | 0.613 | 68.00 | 3 | 148.25 | 32.12 | 1.27 | | DELL | 461.56 | [01-21 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20280121C00460000) | 0.632 | 138.80 | 3 | [01-21 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20280121P00460000) | 0.639 | 110.00 | 0 | 248.80 | 53.90 | 1.27 | | DELL | 461.56 | [09-17 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270917C00460000) | 0.643 | 119.50 | 0 | [09-17 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270917P00460000) | 0.626 | 96.15 | 0 | 215.65 | 46.72 | 1.27 | | DELL | 461.56 | [06-17 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270617C00460000) | 0.646 | 100.60 | 22 | [06-17 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270617P00460000) | 0.606 | 83.85 | 164 | 184.45 | 39.96 | 1.25 | | DELL | 461.56 | [02-19 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270219C00460000) | 0.640 | 71.20 | 1 | [02-19 460.00](https://www.optionistics.com/quotes/option-prices.md?optsym=DELL%20%20270219P00460000) | 0.588 | 60.00 | 15 | 131.20 | 28.43 | 1.23 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/DELL.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/DELL.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/DELL.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/DELL.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/DELL.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/DELL.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/DELL.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/DELL.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/DELL.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/DELL.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/DELL.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/DELL.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/DELL.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/DELL.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/DELL.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt