# Short Strangles Screener — SPCF > Screen SPCF 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | SPCF | 15.68 | [11-20 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00016000) | 1.079 | 1.90 | 49 | [11-20 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00015000) | 1.198 | 1.55 | 9 | 3.45 | 22.00 | 2.28 | | SPCF | 15.68 | [11-20 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00016000) | 1.079 | 1.90 | 49 | [11-20 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00017000) | 1.195 | 2.75 | 0 | 4.65 | 29.66 | 2.27 | | SPCF | 15.68 | [11-20 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00016000) | 1.079 | 1.90 | 49 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00014000) | 1.191 | 1.10 | 4 | 3.00 | 19.13 | 2.27 | | SPCF | 15.68 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00014000) | 1.070 | 3.00 | 16 | [11-20 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00015000) | 1.198 | 1.55 | 9 | 4.55 | 29.02 | 2.27 | | SPCF | 15.68 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00014000) | 1.070 | 3.00 | 16 | [11-20 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00017000) | 1.195 | 2.75 | 0 | 5.75 | 36.67 | 2.27 | | SPCF | 15.68 | [11-20 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00017000) | 1.052 | 1.50 | 8 | [11-20 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00015000) | 1.198 | 1.55 | 9 | 3.05 | 19.45 | 2.25 | | SPCF | 15.68 | [11-20 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00017000) | 1.052 | 1.50 | 8 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00014000) | 1.191 | 1.10 | 4 | 2.60 | 16.58 | 2.24 | | SPCF | 15.68 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00014000) | 1.070 | 3.00 | 16 | [11-20 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00016000) | 1.167 | 2.25 | 6 | 5.25 | 33.48 | 2.24 | | SPCF | 15.68 | [11-20 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00015000) | 1.035 | 2.25 | 75 | [11-20 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00017000) | 1.195 | 2.75 | 0 | 5.00 | 31.89 | 2.23 | | SPCF | 15.68 | [11-20 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00015000) | 1.035 | 2.25 | 75 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00014000) | 1.191 | 1.10 | 4 | 3.35 | 21.37 | 2.23 | | SPCF | 15.68 | [11-20 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00017000) | 1.052 | 1.50 | 8 | [11-20 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00016000) | 1.167 | 2.25 | 6 | 3.75 | 23.92 | 2.22 | | SPCF | 15.68 | [11-20 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120C00015000) | 1.035 | 2.25 | 75 | [11-20 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261120P00016000) | 1.167 | 2.25 | 6 | 4.50 | 28.70 | 2.20 | | SPCF | 15.68 | [12-18 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261218C00017000) | 1.079 | 2.25 | 0 | [12-18 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261218P00014000) | 1.085 | 1.55 | 0 | 3.80 | 24.24 | 2.16 | | SPCF | 15.68 | [12-18 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261218C00016000) | 0.979 | 2.50 | 11 | [12-18 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261218P00017000) | 1.094 | 3.30 | 2 | 5.80 | 36.99 | 2.07 | | SPCF | 15.68 | [12-18 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261218C00016000) | 0.979 | 2.50 | 11 | [12-18 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20261218P00014000) | 1.085 | 1.55 | 0 | 4.05 | 25.83 | 2.06 | | SPCF | 15.68 | [01-15 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00015000) | 0.888 | 3.20 | 3 | [01-15 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00014000) | 1.154 | 1.90 | 0 | 5.10 | 32.53 | 2.04 | | SPCF | 15.68 | [01-15 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00017000) | 0.878 | 2.45 | 0 | [01-15 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00014000) | 1.154 | 1.90 | 0 | 4.35 | 27.74 | 2.03 | | SPCF | 15.68 | [01-15 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00016000) | 0.863 | 2.95 | 0 | [01-15 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00014000) | 1.154 | 1.90 | 0 | 4.85 | 30.93 | 2.02 | | SPCF | 15.68 | [04-16 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00016000) | 0.923 | 4.00 | 0 | [04-16 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00017000) | 1.084 | 5.00 | 0 | 9.00 | 57.40 | 2.01 | | SPCF | 15.68 | [04-16 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00016000) | 0.923 | 4.00 | 0 | [04-16 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00015000) | 1.083 | 3.70 | 0 | 7.70 | 49.11 | 2.01 | | SPCF | 15.68 | [04-16 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00016000) | 0.923 | 4.00 | 0 | [04-16 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00014000) | 1.069 | 3.10 | 0 | 7.10 | 45.28 | 1.99 | | SPCF | 15.68 | [01-15 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00015000) | 0.888 | 3.20 | 3 | [01-15 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00017000) | 1.073 | 3.70 | 0 | 6.90 | 44.01 | 1.96 | | SPCF | 15.68 | [01-15 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00015000) | 0.888 | 3.20 | 3 | [01-15 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00016000) | 1.068 | 3.10 | 0 | 6.30 | 40.18 | 1.96 | | SPCF | 15.68 | [04-16 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00017000) | 0.829 | 3.60 | 0 | [04-16 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00016000) | 1.124 | 4.40 | 0 | 8.00 | 51.02 | 1.95 | | SPCF | 15.68 | [01-15 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00017000) | 0.878 | 2.45 | 0 | [01-15 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00016000) | 1.068 | 3.10 | 0 | 5.55 | 35.40 | 1.95 | | SPCF | 15.68 | [01-15 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00014000) | 0.865 | 3.90 | 0 | [01-15 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00017000) | 1.073 | 3.70 | 0 | 7.60 | 48.47 | 1.94 | | SPCF | 15.68 | [01-15 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00016000) | 0.863 | 2.95 | 0 | [01-15 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00017000) | 1.073 | 3.70 | 0 | 6.65 | 42.41 | 1.94 | | SPCF | 15.68 | [01-15 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00017000) | 0.878 | 2.45 | 0 | [01-15 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00015000) | 1.057 | 2.45 | 0 | 4.90 | 31.25 | 1.94 | | SPCF | 15.68 | [01-15 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00014000) | 0.865 | 3.90 | 0 | [01-15 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00016000) | 1.068 | 3.10 | 0 | 7.00 | 44.64 | 1.93 | | SPCF | 15.68 | [04-16 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00014000) | 0.805 | 4.70 | 0 | [04-16 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00016000) | 1.124 | 4.40 | 0 | 9.10 | 58.04 | 1.93 | | SPCF | 15.68 | [01-15 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00014000) | 0.865 | 3.90 | 0 | [01-15 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00015000) | 1.057 | 2.45 | 0 | 6.35 | 40.50 | 1.92 | | SPCF | 15.68 | [01-15 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115C00016000) | 0.863 | 2.95 | 0 | [01-15 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270115P00015000) | 1.057 | 2.45 | 0 | 5.40 | 34.44 | 1.92 | | SPCF | 15.68 | [04-16 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00017000) | 0.829 | 3.60 | 0 | [04-16 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00015000) | 1.083 | 3.70 | 0 | 7.30 | 46.56 | 1.91 | | SPCF | 15.68 | [04-16 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00017000) | 0.829 | 3.60 | 0 | [04-16 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00014000) | 1.069 | 3.10 | 0 | 6.70 | 42.73 | 1.90 | | SPCF | 15.68 | [04-16 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00015000) | 0.772 | 4.30 | 10 | [04-16 16.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00016000) | 1.124 | 4.40 | 0 | 8.70 | 55.49 | 1.90 | | SPCF | 15.68 | [04-16 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00014000) | 0.805 | 4.70 | 0 | [04-16 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00017000) | 1.084 | 5.00 | 0 | 9.70 | 61.86 | 1.89 | | SPCF | 15.68 | [04-16 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00014000) | 0.805 | 4.70 | 0 | [04-16 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00015000) | 1.083 | 3.70 | 0 | 8.40 | 53.57 | 1.89 | | SPCF | 15.68 | [04-16 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00015000) | 0.772 | 4.30 | 10 | [04-16 17.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00017000) | 1.084 | 5.00 | 0 | 9.30 | 59.31 | 1.86 | | SPCF | 15.68 | [04-16 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416C00015000) | 0.772 | 4.30 | 10 | [04-16 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCF%20%20270416P00014000) | 1.069 | 3.10 | 0 | 7.40 | 47.19 | 1.84 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/SPCF.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/SPCF.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/SPCF.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/SPCF.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/SPCF.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/SPCF.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/SPCF.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/SPCF.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/SPCF.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/SPCF.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/SPCF.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/SPCF.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/SPCF.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/SPCF.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/SPCF.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt