# Short Strangles Screener — SPCH

> Screen SPCH 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| SPCH | 9.41 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00008500) | 2.225 | 1.30 | 76 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00010000) | 2.486 | 1.05 | 323 | 2.35 | 24.99 | 4.71 |
| SPCH | 9.41 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00009000) | 2.196 | 1.00 | 402 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00010000) | 2.486 | 1.05 | 323 | 2.05 | 21.80 | 4.68 |
| SPCH | 9.41 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00008500) | 2.225 | 1.30 | 76 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00009500) | 2.349 | 0.75 | 235 | 2.05 | 21.80 | 4.57 |
| SPCH | 9.41 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00008500) | 2.225 | 1.30 | 76 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00009000) | 2.335 | 0.50 | 673 | 1.80 | 19.14 | 4.56 |
| SPCH | 9.41 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00009500) | 2.069 | 0.70 | 583 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00010000) | 2.486 | 1.05 | 323 | 1.75 | 18.61 | 4.56 |
| SPCH | 9.41 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00009000) | 2.196 | 1.00 | 402 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00009500) | 2.349 | 0.75 | 235 | 1.75 | 18.61 | 4.55 |
| SPCH | 9.41 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00010000) | 2.172 | 0.55 | 707 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00009500) | 2.349 | 0.75 | 235 | 1.30 | 13.82 | 4.52 |
| SPCH | 9.41 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00010000) | 2.172 | 0.55 | 707 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00009000) | 2.335 | 0.50 | 673 | 1.05 | 11.16 | 4.51 |
| SPCH | 9.41 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00009000) | 2.196 | 1.00 | 402 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00008500) | 2.243 | 0.35 | 523 | 1.35 | 14.35 | 4.44 |
| SPCH | 9.41 | [10-23 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00010000) | 2.172 | 0.55 | 707 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00008500) | 2.243 | 0.35 | 523 | 0.90 | 9.57 | 4.42 |
| SPCH | 9.41 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00009500) | 2.069 | 0.70 | 583 | [10-23 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00009000) | 2.335 | 0.50 | 673 | 1.20 | 12.76 | 4.41 |
| SPCH | 9.41 | [10-23 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023C00009500) | 2.069 | 0.70 | 583 | [10-23 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261023P00008500) | 2.243 | 0.35 | 523 | 1.05 | 11.16 | 4.31 |
| SPCH | 9.41 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00008500) | 1.649 | 1.50 | 0 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00009500) | 1.642 | 0.90 | 22 | 2.40 | 25.52 | 3.29 |
| SPCH | 9.41 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00008500) | 1.649 | 1.50 | 0 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00010000) | 1.492 | 1.20 | 152 | 2.70 | 28.71 | 3.14 |
| SPCH | 9.41 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00008500) | 1.649 | 1.50 | 0 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00009000) | 1.465 | 0.65 | 77 | 2.15 | 22.86 | 3.11 |
| SPCH | 9.41 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00009000) | 1.456 | 1.15 | 64 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00009500) | 1.642 | 0.90 | 22 | 2.05 | 21.80 | 3.10 |
| SPCH | 9.41 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00010000) | 1.394 | 0.65 | 207 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00009500) | 1.642 | 0.90 | 22 | 1.55 | 16.48 | 3.04 |
| SPCH | 9.41 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00009000) | 1.456 | 1.15 | 64 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00008500) | 1.493 | 0.45 | 35 | 1.60 | 17.01 | 2.95 |
| SPCH | 9.41 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00009000) | 1.456 | 1.15 | 64 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00010000) | 1.492 | 1.20 | 152 | 2.35 | 24.99 | 2.95 |
| SPCH | 9.41 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00010000) | 1.394 | 0.65 | 207 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00008500) | 1.493 | 0.45 | 35 | 1.10 | 11.70 | 2.89 |
| SPCH | 9.41 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00010000) | 1.394 | 0.65 | 207 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00009000) | 1.465 | 0.65 | 77 | 1.30 | 13.82 | 2.86 |
| SPCH | 9.41 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00009500) | 1.359 | 0.90 | 90 | [10-30 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00008500) | 1.493 | 0.45 | 35 | 1.35 | 14.35 | 2.85 |
| SPCH | 9.41 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00009500) | 1.359 | 0.90 | 90 | [10-30 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00010000) | 1.492 | 1.20 | 152 | 2.10 | 22.33 | 2.85 |
| SPCH | 9.41 | [10-30 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030C00009500) | 1.359 | 0.90 | 90 | [10-30 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261030P00009000) | 1.465 | 0.65 | 77 | 1.55 | 16.48 | 2.82 |
| SPCH | 9.41 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00008500) | 1.383 | 1.70 | 4 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00010000) | 1.430 | 1.25 | 8 | 2.95 | 31.37 | 2.81 |
| SPCH | 9.41 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00008500) | 1.383 | 1.70 | 4 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00009000) | 1.318 | 0.75 | 25 | 2.45 | 26.05 | 2.70 |
| SPCH | 9.41 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00008500) | 1.383 | 1.70 | 4 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00009500) | 1.297 | 1.00 | 0 | 2.70 | 28.71 | 2.68 |
| SPCH | 9.41 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00009500) | 1.203 | 1.10 | 11 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00010000) | 1.430 | 1.25 | 8 | 2.35 | 24.99 | 2.63 |
| SPCH | 9.41 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00009000) | 1.168 | 1.35 | 37 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00010000) | 1.430 | 1.25 | 8 | 2.60 | 27.65 | 2.60 |
| SPCH | 9.41 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00009500) | 1.203 | 1.10 | 11 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00008500) | 1.356 | 0.55 | 1 | 1.65 | 17.54 | 2.56 |
| SPCH | 9.41 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00009000) | 1.168 | 1.35 | 37 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00008500) | 1.356 | 0.55 | 1 | 1.90 | 20.20 | 2.53 |
| SPCH | 9.41 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00009500) | 1.203 | 1.10 | 11 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00009000) | 1.318 | 0.75 | 25 | 1.85 | 19.67 | 2.52 |
| SPCH | 9.41 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00009000) | 1.168 | 1.35 | 37 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00009500) | 1.297 | 1.00 | 0 | 2.35 | 24.99 | 2.47 |
| SPCH | 9.41 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00010000) | 1.100 | 0.75 | 9 | [11-06 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00008500) | 1.356 | 0.55 | 1 | 1.30 | 13.82 | 2.46 |
| SPCH | 9.41 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00009500) | 1.138 | 1.20 | 3 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00009000) | 1.283 | 0.80 | 16 | 2.00 | 21.27 | 2.42 |
| SPCH | 9.41 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00010000) | 1.100 | 0.75 | 9 | [11-06 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00009000) | 1.318 | 0.75 | 25 | 1.50 | 15.95 | 2.42 |
| SPCH | 9.41 | [11-06 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106C00010000) | 1.100 | 0.75 | 9 | [11-06 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261106P00009500) | 1.297 | 1.00 | 0 | 1.75 | 18.61 | 2.40 |
| SPCH | 9.41 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00009500) | 1.138 | 1.20 | 3 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00008500) | 1.259 | 0.60 | 0 | 1.80 | 19.14 | 2.40 |
| SPCH | 9.41 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00010000) | 1.093 | 0.95 | 22 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00009000) | 1.283 | 0.80 | 16 | 1.75 | 18.61 | 2.38 |
| SPCH | 9.41 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00009000) | 1.102 | 1.35 | 0 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00008500) | 1.259 | 0.60 | 0 | 1.95 | 20.73 | 2.36 |
| SPCH | 9.41 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00008500) | 1.075 | 1.80 | 15 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00009000) | 1.283 | 0.80 | 16 | 2.60 | 27.65 | 2.36 |
| SPCH | 9.41 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00010000) | 1.093 | 0.95 | 22 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00008500) | 1.259 | 0.60 | 0 | 1.55 | 16.48 | 2.35 |
| SPCH | 9.41 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00009000) | 1.102 | 1.35 | 0 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00009500) | 1.223 | 1.05 | 2 | 2.40 | 25.52 | 2.33 |
| SPCH | 9.41 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00010000) | 1.093 | 0.95 | 22 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00009500) | 1.223 | 1.05 | 2 | 2.00 | 21.27 | 2.32 |
| SPCH | 9.41 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120C00010000) | 1.090 | 1.00 | 32 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120P00009500) | 1.220 | 1.20 | 1 | 2.20 | 23.39 | 2.31 |
| SPCH | 9.41 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00008500) | 1.075 | 1.80 | 15 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00009500) | 1.223 | 1.05 | 2 | 2.85 | 30.30 | 2.30 |
| SPCH | 9.41 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120C00009000) | 1.065 | 1.40 | 44 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120P00009500) | 1.220 | 1.20 | 1 | 2.60 | 27.65 | 2.29 |
| SPCH | 9.41 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00009000) | 1.134 | 1.65 | 0 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00010000) | 1.136 | 1.60 | 20 | 3.25 | 34.56 | 2.27 |
| SPCH | 9.41 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120C00009500) | 1.070 | 1.20 | 146 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120P00010000) | 1.188 | 1.55 | 4 | 2.75 | 29.24 | 2.26 |
| SPCH | 9.41 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120C00009000) | 1.065 | 1.40 | 44 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120P00010000) | 1.188 | 1.55 | 4 | 2.95 | 31.37 | 2.25 |
| SPCH | 9.41 | [11-13 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00009500) | 1.138 | 1.20 | 3 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00010000) | 1.110 | 1.35 | 0 | 2.55 | 27.11 | 2.25 |
| SPCH | 9.41 | [11-20 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120C00010000) | 1.090 | 1.00 | 32 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120P00009000) | 1.144 | 0.95 | 22 | 1.95 | 20.73 | 2.23 |
| SPCH | 9.41 | [11-20 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120C00009500) | 1.070 | 1.20 | 146 | [11-20 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261120P00009000) | 1.144 | 0.95 | 22 | 2.15 | 22.86 | 2.21 |
| SPCH | 9.41 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00009500) | 1.028 | 1.35 | 2 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00009000) | 1.185 | 0.90 | 0 | 2.25 | 23.92 | 2.21 |
| SPCH | 9.41 | [11-13 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00009000) | 1.102 | 1.35 | 0 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00010000) | 1.110 | 1.35 | 0 | 2.70 | 28.71 | 2.21 |
| SPCH | 9.41 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00009000) | 1.134 | 1.65 | 0 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00009500) | 1.061 | 1.20 | 2 | 2.85 | 30.30 | 2.20 |
| SPCH | 9.41 | [11-13 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113C00008500) | 1.075 | 1.80 | 15 | [11-13 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261113P00010000) | 1.110 | 1.35 | 0 | 3.15 | 33.49 | 2.19 |
| SPCH | 9.41 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00009000) | 1.134 | 1.65 | 0 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00008500) | 1.047 | 0.65 | 0 | 2.30 | 24.46 | 2.18 |
| SPCH | 9.41 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00010000) | 0.984 | 1.10 | 0 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00009000) | 1.185 | 0.90 | 0 | 2.00 | 21.27 | 2.17 |
| SPCH | 9.41 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00009500) | 1.028 | 1.35 | 2 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00010000) | 1.136 | 1.60 | 20 | 2.95 | 31.37 | 2.16 |
| SPCH | 9.41 | [12-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20281215C00009000) | 0.763 | 5.00 | 3 | [12-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20281215P00010000) | 1.349 | 4.10 | 1 | 9.10 | 96.76 | 2.11 |
| SPCH | 9.41 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261218C00009000) | 0.926 | 1.65 | 410 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261218P00010000) | 1.163 | 1.75 | 0 | 3.40 | 36.15 | 2.09 |
| SPCH | 9.41 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00008500) | 0.900 | 1.90 | 0 | [11-27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00009000) | 1.185 | 0.90 | 0 | 2.80 | 29.77 | 2.09 |
| SPCH | 9.41 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00009500) | 1.028 | 1.35 | 2 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00008500) | 1.047 | 0.65 | 0 | 2.00 | 21.27 | 2.08 |
| SPCH | 9.41 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00010000) | 0.984 | 1.10 | 0 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00009500) | 1.061 | 1.20 | 2 | 2.30 | 24.46 | 2.04 |
| SPCH | 9.41 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00008500) | 0.900 | 1.90 | 0 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00010000) | 1.136 | 1.60 | 20 | 3.50 | 37.21 | 2.04 |
| SPCH | 9.41 | [11-27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00010000) | 0.984 | 1.10 | 0 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00008500) | 1.047 | 0.65 | 0 | 1.75 | 18.61 | 2.03 |
| SPCH | 9.41 | [01-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20290119C00010000) | 0.722 | 4.50 | 32 | [01-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20290119P00009000) | 1.298 | 4.40 | 0 | 8.90 | 94.63 | 2.02 |
| SPCH | 9.41 | [01-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20290119C00009000) | 0.712 | 4.70 | 5 | [01-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20290119P00010000) | 1.299 | 4.80 | 5 | 9.50 | 101.01 | 2.01 |
| SPCH | 9.41 | [12-18 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261218C00010000) | 0.940 | 1.30 | 31 | [12-18 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261218P00009000) | 1.058 | 1.25 | 11 | 2.55 | 27.11 | 2.00 |
| SPCH | 9.41 | [12-15 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20281215C00010000) | 0.737 | 4.50 | 6 | [12-15 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20281215P00009000) | 1.253 | 4.10 | 0 | 8.60 | 91.44 | 1.99 |
| SPCH | 9.41 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20270319C00010000) | 0.862 | 2.00 | 61 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20270319P00009000) | 1.117 | 2.05 | 0 | 4.05 | 43.06 | 1.98 |
| SPCH | 9.41 | [11-27 8.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127C00008500) | 0.900 | 1.90 | 0 | [11-27 9.50](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20261127P00009500) | 1.061 | 1.20 | 2 | 3.10 | 32.96 | 1.96 |
| SPCH | 9.41 | [01-21 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20280121C00009000) | 0.778 | 3.90 | 3 | [01-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20280121P00010000) | 1.156 | 3.70 | 0 | 7.60 | 80.81 | 1.93 |
| SPCH | 9.41 | [03-19 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20270319C00009000) | 0.881 | 2.40 | 31 | [03-19 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20270319P00010000) | 1.041 | 2.70 | 7 | 5.10 | 54.23 | 1.92 |
| SPCH | 9.41 | [01-21 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20280121C00010000) | 0.826 | 3.50 | 3 | [01-21 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCH%20%20280121P00009000) | 1.078 | 3.30 | 0 | 6.80 | 72.30 | 1.90 |

## Other strategies

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

---

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