# Short Strangles Screener — SPAX > Screen SPAX 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | SPAX | 9.56 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00011000) | 1.042 | 0.75 | 13 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00008000) | 1.176 | 0.40 | 108 | 1.15 | 12.03 | 2.22 | | SPAX | 9.56 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261218C00011000) | 0.988 | 1.20 | 0 | [12-18 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261218P00008000) | 1.223 | 0.70 | 0 | 1.90 | 19.87 | 2.21 | | SPAX | 9.56 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00010000) | 1.020 | 1.25 | 57 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00008000) | 1.176 | 0.40 | 108 | 1.65 | 17.26 | 2.20 | | SPAX | 9.56 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00009000) | 1.020 | 1.55 | 8 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00008000) | 1.176 | 0.40 | 108 | 1.95 | 20.40 | 2.20 | | SPAX | 9.56 | [01-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00008000) | 0.940 | 2.85 | 0 | [01-15 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00011000) | 1.239 | 2.55 | 0 | 5.40 | 56.49 | 2.18 | | SPAX | 9.56 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00008000) | 1.023 | 2.30 | 0 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00011000) | 1.148 | 1.90 | 0 | 4.20 | 43.93 | 2.17 | | SPAX | 9.56 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00011000) | 1.042 | 0.75 | 13 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00009000) | 1.128 | 0.90 | 12 | 1.65 | 17.26 | 2.17 | | SPAX | 9.56 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00010000) | 1.020 | 1.25 | 57 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00011000) | 1.148 | 1.90 | 0 | 3.15 | 32.95 | 2.17 | | SPAX | 9.56 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00009000) | 1.020 | 1.55 | 8 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00011000) | 1.148 | 1.90 | 0 | 3.45 | 36.09 | 2.17 | | SPAX | 9.56 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00011000) | 1.042 | 0.75 | 13 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00010000) | 1.122 | 1.45 | 5 | 2.20 | 23.01 | 2.16 | | SPAX | 9.56 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00009000) | 0.918 | 2.15 | 3 | [01-15 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00011000) | 1.239 | 2.55 | 0 | 4.70 | 49.16 | 2.16 | | SPAX | 9.56 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00008000) | 1.023 | 2.30 | 0 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00009000) | 1.128 | 0.90 | 12 | 3.20 | 33.47 | 2.15 | | SPAX | 9.56 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00010000) | 1.020 | 1.25 | 57 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00009000) | 1.128 | 0.90 | 12 | 2.15 | 22.49 | 2.15 | | SPAX | 9.56 | [11-20 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00008000) | 1.023 | 2.30 | 0 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00010000) | 1.122 | 1.45 | 5 | 3.75 | 39.23 | 2.14 | | SPAX | 9.56 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120C00009000) | 1.020 | 1.55 | 8 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20261120P00010000) | 1.122 | 1.45 | 5 | 3.00 | 31.38 | 2.14 | | SPAX | 9.56 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00010000) | 0.901 | 1.65 | 2 | [01-15 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00011000) | 1.239 | 2.55 | 0 | 4.20 | 43.93 | 2.14 | | SPAX | 9.56 | [01-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00008000) | 0.940 | 2.85 | 0 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00009000) | 1.155 | 1.35 | 0 | 4.20 | 43.93 | 2.10 | | SPAX | 9.56 | [01-15 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00011000) | 0.906 | 1.45 | 0 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00009000) | 1.155 | 1.35 | 0 | 2.80 | 29.29 | 2.06 | | SPAX | 9.56 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00010000) | 0.901 | 1.65 | 2 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00009000) | 1.155 | 1.35 | 0 | 3.00 | 31.38 | 2.06 | | SPAX | 9.56 | [01-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00008000) | 0.940 | 2.85 | 0 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00010000) | 1.041 | 1.90 | 0 | 4.75 | 49.69 | 1.98 | | SPAX | 9.56 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00009000) | 0.918 | 2.15 | 3 | [01-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00008000) | 1.055 | 0.85 | 0 | 3.00 | 31.38 | 1.97 | | SPAX | 9.56 | [01-15 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00011000) | 0.906 | 1.45 | 0 | [01-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00008000) | 1.055 | 0.85 | 0 | 2.30 | 24.06 | 1.96 | | SPAX | 9.56 | [01-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00009000) | 0.918 | 2.15 | 3 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00010000) | 1.041 | 1.90 | 0 | 4.05 | 42.36 | 1.96 | | SPAX | 9.56 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00010000) | 0.901 | 1.65 | 2 | [01-15 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00008000) | 1.055 | 0.85 | 0 | 2.50 | 26.15 | 1.96 | | SPAX | 9.56 | [01-15 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115C00011000) | 0.906 | 1.45 | 0 | [01-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270115P00010000) | 1.041 | 1.90 | 0 | 3.35 | 35.04 | 1.95 | | SPAX | 9.56 | [04-16 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00011000) | 0.879 | 2.20 | 12 | [04-16 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00010000) | 1.045 | 2.50 | 5 | 4.70 | 49.16 | 1.92 | | SPAX | 9.56 | [04-16 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00008000) | 0.870 | 3.40 | 0 | [04-16 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00010000) | 1.045 | 2.50 | 5 | 5.90 | 61.72 | 1.92 | | SPAX | 9.56 | [04-16 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00009000) | 0.843 | 2.85 | 0 | [04-16 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00010000) | 1.045 | 2.50 | 5 | 5.35 | 55.96 | 1.89 | | SPAX | 9.56 | [04-16 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00008000) | 0.870 | 3.40 | 0 | [04-16 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00011000) | 1.015 | 3.20 | 0 | 6.60 | 69.04 | 1.89 | | SPAX | 9.56 | [04-16 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00010000) | 0.857 | 2.35 | 14 | [04-16 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00011000) | 1.015 | 3.20 | 0 | 5.55 | 58.05 | 1.87 | | SPAX | 9.56 | [04-16 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00011000) | 0.879 | 2.20 | 12 | [04-16 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00009000) | 0.982 | 2.00 | 1 | 4.20 | 43.93 | 1.86 | | SPAX | 9.56 | [04-16 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00009000) | 0.843 | 2.85 | 0 | [04-16 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00011000) | 1.015 | 3.20 | 0 | 6.05 | 63.29 | 1.86 | | SPAX | 9.56 | [04-16 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00008000) | 0.870 | 3.40 | 0 | [04-16 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00009000) | 0.982 | 2.00 | 1 | 5.40 | 56.49 | 1.85 | | SPAX | 9.56 | [04-16 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00010000) | 0.857 | 2.35 | 14 | [04-16 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00009000) | 0.982 | 2.00 | 1 | 4.35 | 45.50 | 1.84 | | SPAX | 9.56 | [04-16 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00011000) | 0.879 | 2.20 | 12 | [04-16 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00008000) | 0.917 | 1.35 | 0 | 3.55 | 37.13 | 1.80 | | SPAX | 9.56 | [04-16 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00010000) | 0.857 | 2.35 | 14 | [04-16 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00008000) | 0.917 | 1.35 | 0 | 3.70 | 38.70 | 1.77 | | SPAX | 9.56 | [04-16 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416C00009000) | 0.843 | 2.85 | 0 | [04-16 8.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPAX%20%20270416P00008000) | 0.917 | 1.35 | 0 | 4.20 | 43.93 | 1.76 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/SPAX.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/SPAX.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/SPAX.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/SPAX.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/SPAX.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/SPAX.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/SPAX.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/SPAX.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/SPAX.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/SPAX.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/SPAX.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/SPAX.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/SPAX.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/SPAX.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/SPAX.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt