# Short Straddles Screener — NOW > Screen NOW 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | NOW | 149.54 | [10-30 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00148000) | 0.859 | 9.30 | 123 | [10-30 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00148000) | 0.838 | 7.40 | 61 | 16.70 | 11.17 | 1.70 | | NOW | 149.54 | [10-30 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00150000) | 0.858 | 8.30 | 473 | [10-30 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00150000) | 0.837 | 8.45 | 22 | 16.75 | 11.20 | 1.70 | | NOW | 149.54 | [10-30 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030C00149000) | 0.855 | 8.75 | 49 | [10-30 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261030P00149000) | 0.837 | 7.90 | 92 | 16.65 | 11.13 | 1.69 | | NOW | 149.54 | [11-06 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00148000) | 0.741 | 10.35 | 5 | [11-06 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00148000) | 0.719 | 8.35 | 7 | 18.70 | 12.51 | 1.46 | | NOW | 149.54 | [11-06 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00150000) | 0.741 | 9.40 | 339 | [11-06 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00150000) | 0.716 | 9.40 | 360 | 18.80 | 12.57 | 1.46 | | NOW | 149.54 | [11-06 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106C00149000) | 0.740 | 9.85 | 77 | [11-06 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261106P00149000) | 0.716 | 8.85 | 64 | 18.70 | 12.51 | 1.46 | | NOW | 149.54 | [11-13 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00149000) | 0.676 | 10.65 | 128 | [11-13 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00149000) | 0.651 | 9.55 | 5 | 20.20 | 13.51 | 1.33 | | NOW | 149.54 | [11-13 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00148000) | 0.676 | 11.15 | 82 | [11-13 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00148000) | 0.649 | 9.05 | 17 | 20.20 | 13.51 | 1.33 | | NOW | 149.54 | [11-13 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113C00150000) | 0.674 | 10.15 | 128 | [11-13 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261113P00150000) | 0.649 | 10.05 | 21 | 20.20 | 13.51 | 1.32 | | NOW | 149.54 | [11-20 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261120C00150000) | 0.636 | 10.90 | 1,173 | [11-20 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261120P00150000) | 0.607 | 10.70 | 82 | 21.60 | 14.44 | 1.24 | | NOW | 149.54 | [11-27 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00148000) | 0.605 | 12.45 | 2 | [11-27 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00148000) | 0.576 | 10.15 | 28 | 22.60 | 15.11 | 1.18 | | NOW | 149.54 | [11-27 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00149000) | 0.606 | 12.00 | 11 | [11-27 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00149000) | 0.573 | 10.60 | 13 | 22.60 | 15.11 | 1.18 | | NOW | 149.54 | [11-27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127C00150000) | 0.604 | 11.50 | 10 | [11-27 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261127P00150000) | 0.575 | 11.15 | 7 | 22.65 | 15.15 | 1.18 | | NOW | 149.54 | [10-23 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00148000) | 0.582 | 4.05 | 2,926 | [10-23 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00148000) | 0.569 | 2.32 | 768 | 6.37 | 4.26 | 1.15 | | NOW | 149.54 | [10-23 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00149000) | 0.583 | 3.50 | 1,436 | [10-23 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00149000) | 0.565 | 2.76 | 582 | 6.26 | 4.19 | 1.15 | | NOW | 149.54 | [10-23 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023C00150000) | 0.581 | 2.95 | 7,684 | [10-23 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261023P00150000) | 0.566 | 3.25 | 1,157 | 6.20 | 4.15 | 1.15 | | NOW | 149.54 | [12-18 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218C00148000) | 0.578 | 14.70 | 55 | [12-18 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218P00148000) | 0.543 | 11.50 | 62 | 26.20 | 17.52 | 1.12 | | NOW | 149.54 | [12-18 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218C00150000) | 0.580 | 13.75 | 348 | [12-18 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218P00150000) | 0.540 | 13.00 | 506 | 26.75 | 17.89 | 1.12 | | NOW | 149.54 | [01-19 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20290119C00150000) | 0.469 | 53.00 | 6 | [01-19 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20290119P00150000) | 0.648 | 37.60 | 0 | 90.60 | 60.59 | 1.12 | | NOW | 149.54 | [12-18 152.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218C00152000) | 0.575 | 12.80 | 55 | [12-18 152.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20261218P00152000) | 0.540 | 14.10 | 72 | 26.90 | 17.99 | 1.12 | | NOW | 149.54 | [12-15 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20281215C00150000) | 0.472 | 52.25 | 1 | [12-15 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20281215P00150000) | 0.638 | 37.15 | 0 | 89.40 | 59.78 | 1.11 | | NOW | 149.54 | [01-21 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20280121C00150000) | 0.535 | 39.35 | 63 | [01-21 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20280121P00150000) | 0.543 | 30.25 | 8 | 69.60 | 46.54 | 1.08 | | NOW | 149.54 | [02-19 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270219C00150000) | 0.558 | 19.65 | 147 | [02-19 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270219P00150000) | 0.518 | 17.40 | 220 | 37.05 | 24.78 | 1.08 | | NOW | 149.54 | [01-15 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270115C00150000) | 0.557 | 16.30 | 510 | [01-15 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270115P00150000) | 0.518 | 14.80 | 19 | 31.10 | 20.80 | 1.08 | | NOW | 149.54 | [01-21 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20280121C00148000) | 0.532 | 39.80 | 2 | [01-21 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20280121P00148000) | 0.543 | 29.20 | 1 | 69.00 | 46.14 | 1.08 | | NOW | 149.54 | [01-15 152.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270115C00152000) | 0.557 | 15.50 | 50 | [01-15 152.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270115P00152000) | 0.517 | 15.85 | 16 | 31.35 | 20.96 | 1.07 | | NOW | 149.54 | [01-21 152.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20280121C00152000) | 0.531 | 38.15 | 1 | [01-21 152.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20280121P00152000) | 0.542 | 31.25 | 2 | 69.40 | 46.41 | 1.07 | | NOW | 149.54 | [06-17 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270617C00148000) | 0.558 | 28.80 | 5 | [06-17 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270617P00148000) | 0.515 | 21.95 | 42 | 50.75 | 33.94 | 1.07 | | NOW | 149.54 | [01-15 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270115C00148000) | 0.549 | 17.35 | 27 | [01-15 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270115P00148000) | 0.522 | 13.80 | 15 | 31.15 | 20.83 | 1.07 | | NOW | 149.54 | [09-17 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270917C00150000) | 0.547 | 33.00 | 14 | [09-17 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270917P00150000) | 0.521 | 26.00 | 0 | 59.00 | 39.45 | 1.07 | | NOW | 149.54 | [06-17 152.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270617C00152000) | 0.556 | 27.45 | 1 | [06-17 152.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270617P00152000) | 0.512 | 24.30 | 123 | 51.75 | 34.61 | 1.07 | | NOW | 149.54 | [03-19 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270319C00150000) | 0.548 | 21.55 | 25 | [03-19 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270319P00150000) | 0.516 | 18.85 | 0 | 40.40 | 27.02 | 1.06 | | NOW | 149.54 | [05-21 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270521C00150000) | 0.547 | 26.60 | 3 | [05-21 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270521P00150000) | 0.516 | 22.10 | 7 | 48.70 | 32.57 | 1.06 | | NOW | 149.54 | [06-17 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270617C00150000) | 0.548 | 27.95 | 21 | [06-17 150.00](https://www.optionistics.com/quotes/option-prices.md?optsym=NOW%20%20%20270617P00150000) | 0.513 | 23.15 | 15 | 51.10 | 34.17 | 1.06 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/NOW.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/NOW.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/NOW.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/NOW.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/NOW.md) - [Short Strangles](https://www.optionistics.com/screener/strangles/NOW.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/NOW.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/NOW.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/NOW.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/NOW.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/NOW.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/NOW.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/NOW.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/NOW.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/NOW.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt