# Short Strangles Screener — APPX > Screen APPX options for short strangles 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | APPX | 9.31 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00011000) | 1.512 | 1.55 | 927 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00010000) | 1.560 | 1.75 | 3 | 3.30 | 35.45 | 3.07 | | APPX | 9.31 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00008000) | 1.509 | 2.80 | 1 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00010000) | 1.560 | 1.75 | 3 | 4.55 | 48.87 | 3.07 | | APPX | 9.31 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00010000) | 1.594 | 1.60 | 26 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00011000) | 1.459 | 2.45 | 1 | 4.05 | 43.50 | 3.05 | | APPX | 9.31 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00010000) | 1.594 | 1.60 | 26 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00009000) | 1.421 | 1.30 | 3 | 2.90 | 31.15 | 3.02 | | APPX | 9.31 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00010000) | 1.594 | 1.60 | 26 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00008000) | 1.387 | 0.70 | 7 | 2.30 | 24.71 | 2.98 | | APPX | 9.31 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00008000) | 1.509 | 2.80 | 1 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00011000) | 1.459 | 2.45 | 1 | 5.25 | 56.39 | 2.97 | | APPX | 9.31 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218C00009000) | 1.435 | 2.80 | 30 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218P00010000) | 1.499 | 2.05 | 0 | 4.85 | 52.10 | 2.93 | | APPX | 9.31 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00011000) | 1.512 | 1.55 | 927 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00009000) | 1.421 | 1.30 | 3 | 2.85 | 30.61 | 2.93 | | APPX | 9.31 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218C00009000) | 1.435 | 2.80 | 30 | [12-18 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218P00008000) | 1.497 | 0.75 | 0 | 3.55 | 38.13 | 2.93 | | APPX | 9.31 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00008000) | 1.509 | 2.80 | 1 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00009000) | 1.421 | 1.30 | 3 | 4.10 | 44.04 | 2.93 | | APPX | 9.31 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00011000) | 1.512 | 1.55 | 927 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00008000) | 1.387 | 0.70 | 7 | 2.25 | 24.17 | 2.90 | | APPX | 9.31 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00009000) | 1.312 | 2.30 | 0 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00010000) | 1.560 | 1.75 | 3 | 4.05 | 43.50 | 2.87 | | APPX | 9.31 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218C00009000) | 1.435 | 2.80 | 30 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218P00011000) | 1.398 | 2.60 | 0 | 5.40 | 58.00 | 2.83 | | APPX | 9.31 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218C00010000) | 1.329 | 2.25 | 0 | [12-18 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218P00008000) | 1.497 | 0.75 | 0 | 3.00 | 32.22 | 2.83 | | APPX | 9.31 | [06-17 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617C00010000) | 1.421 | 5.10 | 0 | [06-17 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617P00009000) | 1.370 | 2.40 | 0 | 7.50 | 80.56 | 2.79 | | APPX | 9.31 | [06-17 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617C00009000) | 1.418 | 5.30 | 0 | [06-17 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617P00010000) | 1.355 | 3.10 | 0 | 8.40 | 90.23 | 2.77 | | APPX | 9.31 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00009000) | 1.312 | 2.30 | 0 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00011000) | 1.459 | 2.45 | 1 | 4.75 | 51.02 | 2.77 | | APPX | 9.31 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218C00011000) | 1.263 | 1.70 | 24 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218P00010000) | 1.499 | 2.05 | 0 | 3.75 | 40.28 | 2.76 | | APPX | 9.31 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218C00011000) | 1.263 | 1.70 | 24 | [12-18 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218P00008000) | 1.497 | 0.75 | 0 | 2.45 | 26.32 | 2.76 | | APPX | 9.31 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218C00010000) | 1.329 | 2.25 | 0 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218P00011000) | 1.398 | 2.60 | 0 | 4.85 | 52.10 | 2.73 | | APPX | 9.31 | [03-19 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00011000) | 1.250 | 3.50 | 0 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00008000) | 1.451 | 1.35 | 0 | 4.85 | 52.10 | 2.70 | | APPX | 9.31 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120C00009000) | 1.312 | 2.30 | 0 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261120P00008000) | 1.387 | 0.70 | 7 | 3.00 | 32.22 | 2.70 | | APPX | 9.31 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00010000) | 1.209 | 3.30 | 0 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00008000) | 1.451 | 1.35 | 0 | 4.65 | 49.95 | 2.66 | | APPX | 9.31 | [03-19 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00011000) | 1.250 | 3.50 | 0 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00009000) | 1.410 | 1.85 | 0 | 5.35 | 57.47 | 2.66 | | APPX | 9.31 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00008000) | 1.242 | 4.60 | 0 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00009000) | 1.410 | 1.85 | 0 | 6.45 | 69.28 | 2.65 | | APPX | 9.31 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218C00010000) | 1.329 | 2.25 | 0 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218P00009000) | 1.313 | 1.30 | 0 | 3.55 | 38.13 | 2.64 | | APPX | 9.31 | [03-19 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00011000) | 1.250 | 3.50 | 0 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00010000) | 1.385 | 2.60 | 0 | 6.10 | 65.52 | 2.64 | | APPX | 9.31 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00008000) | 1.242 | 4.60 | 0 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00010000) | 1.385 | 2.60 | 0 | 7.20 | 77.34 | 2.63 | | APPX | 9.31 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00010000) | 1.209 | 3.30 | 0 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00009000) | 1.410 | 1.85 | 0 | 5.15 | 55.32 | 2.62 | | APPX | 9.31 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00009000) | 1.167 | 4.20 | 0 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00008000) | 1.451 | 1.35 | 0 | 5.55 | 59.61 | 2.62 | | APPX | 9.31 | [06-17 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617C00008000) | 1.211 | 5.70 | 0 | [06-17 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617P00009000) | 1.370 | 2.40 | 0 | 8.10 | 87.00 | 2.58 | | APPX | 9.31 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218C00011000) | 1.263 | 1.70 | 24 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20261218P00009000) | 1.313 | 1.30 | 0 | 3.00 | 32.22 | 2.58 | | APPX | 9.31 | [06-17 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617C00008000) | 1.211 | 5.70 | 0 | [06-17 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617P00010000) | 1.355 | 3.10 | 0 | 8.80 | 94.52 | 2.57 | | APPX | 9.31 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00009000) | 1.167 | 4.20 | 0 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00010000) | 1.385 | 2.60 | 0 | 6.80 | 73.04 | 2.55 | | APPX | 9.31 | [06-17 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617C00011000) | 1.149 | 4.90 | 0 | [06-17 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617P00009000) | 1.370 | 2.40 | 0 | 7.30 | 78.41 | 2.52 | | APPX | 9.31 | [06-17 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617C00011000) | 1.149 | 4.90 | 0 | [06-17 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270617P00010000) | 1.355 | 3.10 | 0 | 8.00 | 85.93 | 2.50 | | APPX | 9.31 | [03-19 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00008000) | 1.242 | 4.60 | 0 | [03-19 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00011000) | 1.030 | 3.10 | 0 | 7.70 | 82.71 | 2.27 | | APPX | 9.31 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00010000) | 1.209 | 3.30 | 0 | [03-19 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00011000) | 1.030 | 3.10 | 0 | 6.40 | 68.74 | 2.24 | | APPX | 9.31 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319C00009000) | 1.167 | 4.20 | 0 | [03-19 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=APPX%20%20270319P00011000) | 1.030 | 3.10 | 0 | 7.30 | 78.41 | 2.20 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/APPX.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/APPX.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/APPX.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/APPX.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/APPX.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/APPX.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/APPX.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/APPX.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/APPX.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/APPX.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/APPX.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/APPX.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/APPX.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/APPX.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/APPX.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt