# Short Strangles Screener — CCOI

> Screen CCOI options for short 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CCOI | 7.76 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00005000) | 1.704 | 4.90 | 0 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00007500) | 1.212 | 1.10 | 20 | 6.00 | 77.32 | 2.92 |
| CCOI | 7.76 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00005000) | 1.704 | 4.90 | 0 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00010000) | 1.184 | 2.85 | 0 | 7.75 | 99.87 | 2.89 |
| CCOI | 7.76 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00012500) | 1.450 | 0.55 | 0 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00005000) | 1.428 | 0.00 | 0 | 0.55 | 7.09 | 2.88 |
| CCOI | 7.76 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00005000) | 1.517 | 4.20 | 0 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00007500) | 1.314 | 0.05 | 53 | 4.25 | 54.77 | 2.83 |
| CCOI | 7.76 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00012500) | 1.450 | 0.55 | 0 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00007500) | 1.314 | 0.05 | 53 | 0.60 | 7.73 | 2.76 |
| CCOI | 7.76 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00010000) | 1.307 | 0.60 | 28 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00005000) | 1.428 | 0.00 | 0 | 0.60 | 7.73 | 2.73 |
| CCOI | 7.76 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00007500) | 1.243 | 1.50 | 27 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00005000) | 1.428 | 0.00 | 0 | 1.50 | 19.33 | 2.67 |
| CCOI | 7.76 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00010000) | 1.307 | 0.60 | 28 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00007500) | 1.314 | 0.05 | 53 | 0.65 | 8.38 | 2.62 |
| CCOI | 7.76 | [01-15 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00005000) | 1.456 | 4.90 | 0 | [01-15 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00007500) | 1.164 | 1.30 | 0 | 6.20 | 79.90 | 2.62 |
| CCOI | 7.76 | [01-15 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00005000) | 1.456 | 4.90 | 0 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00010000) | 1.106 | 3.00 | 3 | 7.90 | 101.80 | 2.56 |
| CCOI | 7.76 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00012500) | 1.232 | 0.50 | 2 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00005000) | 1.282 | 0.05 | 1 | 0.55 | 7.09 | 2.51 |
| CCOI | 7.76 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00005000) | 1.517 | 4.20 | 0 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00012500) | 0.991 | 4.10 | 0 | 8.30 | 106.96 | 2.51 |
| CCOI | 7.76 | [01-15 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00005000) | 1.456 | 4.90 | 0 | [01-15 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00012500) | 1.031 | 5.00 | 0 | 9.90 | 127.58 | 2.49 |
| CCOI | 7.76 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00010000) | 1.175 | 1.00 | 10 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00005000) | 1.282 | 0.05 | 1 | 1.05 | 13.53 | 2.46 |
| CCOI | 7.76 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00005000) | 1.704 | 4.90 | 0 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00012500) | 0.746 | 4.30 | 0 | 9.20 | 118.56 | 2.45 |
| CCOI | 7.76 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00012500) | 1.232 | 0.50 | 2 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00007500) | 1.212 | 1.10 | 20 | 1.60 | 20.62 | 2.45 |
| CCOI | 7.76 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00007500) | 1.155 | 1.75 | 20 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00005000) | 1.282 | 0.05 | 1 | 1.80 | 23.20 | 2.44 |
| CCOI | 7.76 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00012500) | 1.232 | 0.50 | 2 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00010000) | 1.184 | 2.85 | 0 | 3.35 | 43.17 | 2.42 |
| CCOI | 7.76 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00010000) | 1.175 | 1.00 | 10 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00007500) | 1.212 | 1.10 | 20 | 2.10 | 27.06 | 2.39 |
| CCOI | 7.76 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00007500) | 1.155 | 1.75 | 20 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00010000) | 1.184 | 2.85 | 0 | 4.60 | 59.28 | 2.34 |
| CCOI | 7.76 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00005000) | 1.517 | 4.20 | 0 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00010000) | 0.820 | 2.10 | 0 | 6.30 | 81.19 | 2.34 |
| CCOI | 7.76 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00010000) | 1.307 | 0.60 | 28 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00012500) | 0.991 | 4.10 | 0 | 4.70 | 60.57 | 2.30 |
| CCOI | 7.76 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00010000) | 1.131 | 1.15 | 1 | [01-15 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00007500) | 1.164 | 1.30 | 0 | 2.45 | 31.57 | 2.30 |
| CCOI | 7.76 | [01-21 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121C00005000) | 1.222 | 6.30 | 0 | [01-21 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121P00007500) | 1.070 | 2.00 | 30 | 8.30 | 106.96 | 2.29 |
| CCOI | 7.76 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00012500) | 1.450 | 0.55 | 0 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00010000) | 0.820 | 2.10 | 0 | 2.65 | 34.15 | 2.27 |
| CCOI | 7.76 | [01-15 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00007500) | 1.146 | 2.05 | 0 | [01-15 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00005000) | 1.120 | 0.00 | 0 | 2.05 | 26.42 | 2.27 |
| CCOI | 7.76 | [01-15 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00007500) | 1.146 | 2.05 | 0 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00010000) | 1.106 | 3.00 | 3 | 5.05 | 65.08 | 2.25 |
| CCOI | 7.76 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00010000) | 1.131 | 1.15 | 1 | [01-15 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00005000) | 1.120 | 0.00 | 0 | 1.15 | 14.82 | 2.25 |
| CCOI | 7.76 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00007500) | 1.243 | 1.50 | 27 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00012500) | 0.991 | 4.10 | 0 | 5.60 | 72.17 | 2.23 |
| CCOI | 7.76 | [01-15 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00012500) | 1.066 | 0.80 | 800 | [01-15 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00007500) | 1.164 | 1.30 | 0 | 2.10 | 27.06 | 2.23 |
| CCOI | 7.76 | [04-16 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416C00012500) | 1.019 | 2.55 | 0 | [04-16 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416P00010000) | 1.171 | 3.40 | 0 | 5.95 | 76.68 | 2.19 |
| CCOI | 7.76 | [01-15 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00012500) | 1.066 | 0.80 | 800 | [01-15 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00005000) | 1.120 | 0.00 | 0 | 0.80 | 10.31 | 2.19 |
| CCOI | 7.76 | [01-15 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00007500) | 1.146 | 2.05 | 0 | [01-15 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00012500) | 1.031 | 5.00 | 0 | 7.05 | 90.85 | 2.18 |
| CCOI | 7.76 | [01-15 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00012500) | 1.066 | 0.80 | 800 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00010000) | 1.106 | 3.00 | 3 | 3.80 | 48.97 | 2.17 |
| CCOI | 7.76 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115C00010000) | 1.131 | 1.15 | 1 | [01-15 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270115P00012500) | 1.031 | 5.00 | 0 | 6.15 | 79.25 | 2.16 |
| CCOI | 7.76 | [04-16 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416C00007500) | 0.976 | 2.90 | 0 | [04-16 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416P00010000) | 1.171 | 3.40 | 0 | 6.30 | 81.19 | 2.15 |
| CCOI | 7.76 | [01-21 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121C00005000) | 1.222 | 6.30 | 0 | [01-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121P00010000) | 0.906 | 3.10 | 0 | 9.40 | 121.13 | 2.13 |
| CCOI | 7.76 | [04-16 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416C00012500) | 1.019 | 2.55 | 0 | [04-16 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416P00007500) | 1.079 | 1.80 | 0 | 4.35 | 56.06 | 2.10 |
| CCOI | 7.76 | [01-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121C00010000) | 1.008 | 3.10 | 0 | [01-21 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121P00007500) | 1.070 | 2.00 | 30 | 5.10 | 65.72 | 2.08 |
| CCOI | 7.76 | [04-16 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416C00010000) | 0.984 | 1.75 | 10 | [04-16 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416P00007500) | 1.079 | 1.80 | 0 | 3.55 | 45.75 | 2.06 |
| CCOI | 7.76 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120C00007500) | 1.243 | 1.50 | 27 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261120P00010000) | 0.820 | 2.10 | 0 | 3.60 | 46.39 | 2.06 |
| CCOI | 7.76 | [01-21 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121C00012500) | 0.950 | 2.45 | 1 | [01-21 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121P00007500) | 1.070 | 2.00 | 30 | 4.45 | 57.35 | 2.02 |
| CCOI | 7.76 | [01-21 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121C00005000) | 1.222 | 6.30 | 0 | [01-21 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121P00012500) | 0.727 | 5.00 | 0 | 11.30 | 145.62 | 1.95 |
| CCOI | 7.76 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00010000) | 1.175 | 1.00 | 10 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00012500) | 0.746 | 4.30 | 0 | 5.30 | 68.30 | 1.92 |
| CCOI | 7.76 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218C00007500) | 1.155 | 1.75 | 20 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20261218P00012500) | 0.746 | 4.30 | 0 | 6.05 | 77.96 | 1.90 |
| CCOI | 7.76 | [04-16 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416C00010000) | 0.984 | 1.75 | 10 | [04-16 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416P00012500) | 0.914 | 3.90 | 0 | 5.65 | 72.81 | 1.90 |
| CCOI | 7.76 | [04-16 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416C00007500) | 0.976 | 2.90 | 0 | [04-16 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20270416P00012500) | 0.914 | 3.90 | 0 | 6.80 | 87.63 | 1.89 |
| CCOI | 7.76 | [01-21 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121C00007500) | 0.978 | 3.80 | 1 | [01-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121P00010000) | 0.906 | 3.10 | 0 | 6.90 | 88.92 | 1.88 |
| CCOI | 7.76 | [01-21 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121C00012500) | 0.950 | 2.45 | 1 | [01-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121P00010000) | 0.906 | 3.10 | 0 | 5.55 | 71.52 | 1.86 |
| CCOI | 7.76 | [01-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121C00010000) | 1.008 | 3.10 | 0 | [01-21 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121P00012500) | 0.727 | 5.00 | 0 | 8.10 | 104.38 | 1.74 |
| CCOI | 7.76 | [01-21 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121C00007500) | 0.978 | 3.80 | 1 | [01-21 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=CCOI%20%20280121P00012500) | 0.727 | 5.00 | 0 | 8.80 | 113.40 | 1.71 |

## Other strategies

- [Expensive Calls](https://www.optionistics.com/screener/covered-calls/CCOI.md)
- [Expensive Puts](https://www.optionistics.com/screener/covered-puts/CCOI.md)
- [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/CCOI.md)
- [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/CCOI.md)
- [Short Straddles](https://www.optionistics.com/screener/straddles/CCOI.md)
- [Long Straddles](https://www.optionistics.com/screener/long-straddles/CCOI.md)
- [Long Strangles](https://www.optionistics.com/screener/long-strangles/CCOI.md)
- [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/CCOI.md)
- [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/CCOI.md)
- [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/CCOI.md)
- [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/CCOI.md)
- [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/CCOI.md)
- [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/CCOI.md)
- [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/CCOI.md)
- [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/CCOI.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt