# Short Strangles Screener — SECZ > Screen SECZ 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | SECZ | 9.37 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00005000) | 1.720 | 5.20 | 0 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00012500) | 1.455 | 3.40 | 257 | 8.60 | 91.78 | 3.18 | | SECZ | 9.37 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00005000) | 1.720 | 5.20 | 0 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00010000) | 1.352 | 1.55 | 232 | 6.75 | 72.04 | 3.07 | | SECZ | 9.37 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00005000) | 1.720 | 5.20 | 0 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00007500) | 1.267 | 0.25 | 580 | 5.45 | 58.16 | 2.99 | | SECZ | 9.37 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00010000) | 1.223 | 1.30 | 74 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00012500) | 1.455 | 3.40 | 257 | 4.70 | 50.16 | 2.68 | | SECZ | 9.37 | [03-19 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00007500) | 1.390 | 4.00 | 0 | [03-19 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00012500) | 1.263 | 4.40 | 0 | 8.40 | 89.65 | 2.65 | | SECZ | 9.37 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00012500) | 1.282 | 0.55 | 133 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00010000) | 1.352 | 1.55 | 232 | 2.10 | 22.41 | 2.63 | | SECZ | 9.37 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00007500) | 1.290 | 2.85 | 15 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00012500) | 1.314 | 3.80 | 4 | 6.65 | 70.97 | 2.60 | | SECZ | 9.37 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00010000) | 1.289 | 1.85 | 25 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00012500) | 1.314 | 3.80 | 4 | 5.65 | 60.30 | 2.60 | | SECZ | 9.37 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00007500) | 1.290 | 2.85 | 15 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00010000) | 1.309 | 2.05 | 99 | 4.90 | 52.30 | 2.60 | | SECZ | 9.37 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00007500) | 1.139 | 2.65 | 7 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00012500) | 1.455 | 3.40 | 257 | 6.05 | 64.57 | 2.59 | | SECZ | 9.37 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00010000) | 1.289 | 1.85 | 25 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00007500) | 1.267 | 0.85 | 51 | 2.70 | 28.82 | 2.56 | | SECZ | 9.37 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00012500) | 1.282 | 0.55 | 133 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00005000) | 1.271 | 0.00 | 90 | 0.55 | 5.87 | 2.55 | | SECZ | 9.37 | [03-19 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00007500) | 1.390 | 4.00 | 0 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00010000) | 1.161 | 2.90 | 1 | 6.90 | 73.64 | 2.55 | | SECZ | 9.37 | [11-20 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00012500) | 1.282 | 0.55 | 133 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00007500) | 1.267 | 0.25 | 580 | 0.80 | 8.54 | 2.55 | | SECZ | 9.37 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00012500) | 1.209 | 1.10 | 59 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00010000) | 1.309 | 2.05 | 99 | 3.15 | 33.62 | 2.52 | | SECZ | 9.37 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00007500) | 1.290 | 2.85 | 15 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00005000) | 1.220 | 0.05 | 141 | 2.90 | 30.95 | 2.51 | | SECZ | 9.37 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00010000) | 1.289 | 1.85 | 25 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00005000) | 1.220 | 0.05 | 141 | 1.90 | 20.28 | 2.51 | | SECZ | 9.37 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00010000) | 1.223 | 1.30 | 74 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00005000) | 1.271 | 0.00 | 90 | 1.30 | 13.87 | 2.49 | | SECZ | 9.37 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00007500) | 1.139 | 2.65 | 7 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00010000) | 1.352 | 1.55 | 232 | 4.20 | 44.82 | 2.49 | | SECZ | 9.37 | [03-19 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00007500) | 1.390 | 4.00 | 0 | [03-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00005000) | 1.101 | 0.25 | 0 | 4.25 | 45.36 | 2.49 | | SECZ | 9.37 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00010000) | 1.223 | 1.30 | 74 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00007500) | 1.267 | 0.25 | 580 | 1.55 | 16.54 | 2.49 | | SECZ | 9.37 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00012500) | 1.209 | 1.10 | 59 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00007500) | 1.267 | 0.85 | 51 | 1.95 | 20.81 | 2.48 | | SECZ | 9.37 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00010000) | 1.189 | 2.70 | 87 | [03-19 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00012500) | 1.263 | 4.40 | 0 | 7.10 | 75.77 | 2.45 | | SECZ | 9.37 | [03-19 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00012500) | 1.230 | 2.05 | 1,895 | [03-19 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00007500) | 1.215 | 1.50 | 3 | 3.55 | 37.89 | 2.45 | | SECZ | 9.37 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00012500) | 1.209 | 1.10 | 59 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00005000) | 1.220 | 0.05 | 141 | 1.15 | 12.27 | 2.43 | | SECZ | 9.37 | [11-20 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120C00007500) | 1.139 | 2.65 | 7 | [11-20 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261120P00005000) | 1.271 | 0.00 | 90 | 2.65 | 28.28 | 2.41 | | SECZ | 9.37 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00010000) | 1.189 | 2.70 | 87 | [03-19 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00007500) | 1.215 | 1.50 | 3 | 4.20 | 44.82 | 2.40 | | SECZ | 9.37 | [03-19 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00012500) | 1.230 | 2.05 | 1,895 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00010000) | 1.161 | 2.90 | 1 | 4.95 | 52.83 | 2.39 | | SECZ | 9.37 | [06-17 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270617C00010000) | 1.180 | 3.50 | 1,024 | [06-17 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270617P00007500) | 1.191 | 2.00 | 8 | 5.50 | 58.70 | 2.37 | | SECZ | 9.37 | [06-17 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270617C00012500) | 1.172 | 2.90 | 3 | [06-17 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270617P00007500) | 1.191 | 2.00 | 8 | 4.90 | 52.30 | 2.36 | | SECZ | 9.37 | [03-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00005000) | 1.080 | 5.30 | 0 | [03-19 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00012500) | 1.263 | 4.40 | 0 | 9.70 | 103.52 | 2.34 | | SECZ | 9.37 | [03-19 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00012500) | 1.230 | 2.05 | 1,895 | [03-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00005000) | 1.101 | 0.25 | 0 | 2.30 | 24.55 | 2.33 | | SECZ | 9.37 | [03-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00005000) | 1.080 | 5.30 | 0 | [03-19 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00007500) | 1.215 | 1.50 | 3 | 6.80 | 72.57 | 2.30 | | SECZ | 9.37 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00010000) | 1.189 | 2.70 | 87 | [03-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00005000) | 1.101 | 0.25 | 0 | 2.95 | 31.48 | 2.29 | | SECZ | 9.37 | [03-19 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319C00005000) | 1.080 | 5.30 | 0 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20270319P00010000) | 1.161 | 2.90 | 1 | 8.20 | 87.51 | 2.24 | | SECZ | 9.37 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00005000) | 0.645 | 4.70 | 1 | [12-18 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00012500) | 1.314 | 3.80 | 4 | 8.50 | 90.72 | 1.96 | | SECZ | 9.37 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00005000) | 0.645 | 4.70 | 1 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00010000) | 1.309 | 2.05 | 99 | 6.75 | 72.04 | 1.95 | | SECZ | 9.37 | [12-18 5.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218C00005000) | 0.645 | 4.70 | 1 | [12-18 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SECZ%20%20261218P00007500) | 1.267 | 0.85 | 51 | 5.55 | 59.23 | 1.91 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/SECZ.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/SECZ.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/SECZ.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/SECZ.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/SECZ.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/SECZ.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/SECZ.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/SECZ.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/SECZ.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/SECZ.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/SECZ.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/SECZ.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/SECZ.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/SECZ.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/SECZ.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt