# Short Strangles Screener — SPCU > Screen SPCU 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | SPCU | 12.48 | [07-16 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716C00011000) | 0.980 | 5.20 | 0 | [07-16 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716P00012000) | 1.395 | 2.70 | 0 | 7.90 | 63.30 | 2.38 | | SPCU | 12.48 | [11-20 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00013000) | 1.082 | 1.40 | 54 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00014000) | 1.240 | 2.45 | 0 | 3.85 | 30.85 | 2.32 | | SPCU | 12.48 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00014000) | 1.077 | 1.10 | 34 | [11-20 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00013000) | 1.229 | 1.50 | 17 | 2.60 | 20.83 | 2.31 | | SPCU | 12.48 | [11-20 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00012000) | 1.020 | 1.85 | 11 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00014000) | 1.240 | 2.45 | 0 | 4.30 | 34.46 | 2.26 | | SPCU | 12.48 | [11-20 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00012000) | 1.020 | 1.85 | 11 | [11-20 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00013000) | 1.229 | 1.50 | 17 | 3.35 | 26.84 | 2.25 | | SPCU | 12.48 | [11-20 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00013000) | 1.082 | 1.40 | 54 | [11-20 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00012000) | 1.166 | 1.25 | 13 | 2.65 | 21.23 | 2.25 | | SPCU | 12.48 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00014000) | 1.077 | 1.10 | 34 | [11-20 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00012000) | 1.166 | 1.25 | 13 | 2.35 | 18.83 | 2.24 | | SPCU | 12.48 | [11-20 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00013000) | 1.082 | 1.40 | 54 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00011000) | 1.150 | 0.75 | 5 | 2.15 | 17.23 | 2.23 | | SPCU | 12.48 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00014000) | 1.077 | 1.10 | 34 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00011000) | 1.150 | 0.75 | 5 | 1.85 | 14.82 | 2.23 | | SPCU | 12.48 | [07-16 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716C00014000) | 0.815 | 3.90 | 0 | [07-16 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716P00012000) | 1.395 | 2.70 | 0 | 6.60 | 52.89 | 2.21 | | SPCU | 12.48 | [12-18 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00013000) | 0.932 | 2.05 | 1 | [12-18 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00014000) | 1.265 | 2.65 | 0 | 4.70 | 37.66 | 2.20 | | SPCU | 12.48 | [12-18 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00014000) | 0.986 | 1.85 | 0 | [12-18 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00012000) | 1.193 | 1.40 | 0 | 3.25 | 26.04 | 2.18 | | SPCU | 12.48 | [11-20 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00012000) | 1.020 | 1.85 | 11 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00011000) | 1.150 | 0.75 | 5 | 2.60 | 20.83 | 2.17 | | SPCU | 12.48 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00011000) | 0.896 | 2.50 | 3 | [11-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00014000) | 1.240 | 2.45 | 0 | 4.95 | 39.66 | 2.14 | | SPCU | 12.48 | [12-18 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00014000) | 0.986 | 1.85 | 0 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00011000) | 1.148 | 0.85 | 0 | 2.70 | 21.64 | 2.13 | | SPCU | 12.48 | [12-18 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00014000) | 0.986 | 1.85 | 0 | [12-18 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00013000) | 1.140 | 2.05 | 15 | 3.90 | 31.25 | 2.13 | | SPCU | 12.48 | [12-18 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00013000) | 0.932 | 2.05 | 1 | [12-18 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00012000) | 1.193 | 1.40 | 0 | 3.45 | 27.64 | 2.13 | | SPCU | 12.48 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00011000) | 0.896 | 2.50 | 3 | [11-20 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00013000) | 1.229 | 1.50 | 17 | 4.00 | 32.05 | 2.13 | | SPCU | 12.48 | [08-20 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270820C00012000) | 0.985 | 5.10 | 0 | [08-20 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270820P00014000) | 1.122 | 4.00 | 0 | 9.10 | 72.92 | 2.11 | | SPCU | 12.48 | [12-18 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00013000) | 0.932 | 2.05 | 1 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00011000) | 1.148 | 0.85 | 0 | 2.90 | 23.24 | 2.08 | | SPCU | 12.48 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00011000) | 0.812 | 3.00 | 0 | [12-18 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00014000) | 1.265 | 2.65 | 0 | 5.65 | 45.27 | 2.08 | | SPCU | 12.48 | [11-20 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120C00011000) | 0.896 | 2.50 | 3 | [11-20 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261120P00012000) | 1.166 | 1.25 | 13 | 3.75 | 30.05 | 2.06 | | SPCU | 12.48 | [12-18 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00012000) | 0.763 | 2.55 | 0 | [12-18 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00014000) | 1.265 | 2.65 | 0 | 5.20 | 41.67 | 2.03 | | SPCU | 12.48 | [12-17 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217C00014000) | 0.820 | 5.30 | 0 | [12-17 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217P00013000) | 1.203 | 3.90 | 0 | 9.20 | 73.72 | 2.02 | | SPCU | 12.48 | [03-19 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319C00014000) | 0.890 | 3.00 | 1 | [03-19 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319P00013000) | 1.126 | 2.80 | 0 | 5.80 | 46.47 | 2.02 | | SPCU | 12.48 | [03-19 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319C00012000) | 0.881 | 3.50 | 40 | [03-19 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319P00013000) | 1.126 | 2.80 | 0 | 6.30 | 50.48 | 2.01 | | SPCU | 12.48 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00011000) | 0.812 | 3.00 | 0 | [12-18 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00012000) | 1.193 | 1.40 | 0 | 4.40 | 35.26 | 2.01 | | SPCU | 12.48 | [03-19 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319C00013000) | 0.929 | 3.40 | 0 | [03-19 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319P00012000) | 1.069 | 2.15 | 0 | 5.55 | 44.47 | 2.00 | | SPCU | 12.48 | [12-17 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217C00012000) | 0.791 | 6.00 | 0 | [12-17 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217P00013000) | 1.203 | 3.90 | 0 | 9.90 | 79.33 | 1.99 | | SPCU | 12.48 | [03-19 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319C00014000) | 0.890 | 3.00 | 1 | [03-19 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319P00012000) | 1.069 | 2.15 | 0 | 5.15 | 41.27 | 1.96 | | SPCU | 12.48 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00011000) | 0.812 | 3.00 | 0 | [12-18 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00013000) | 1.140 | 2.05 | 15 | 5.05 | 40.47 | 1.95 | | SPCU | 12.48 | [12-18 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00012000) | 0.763 | 2.55 | 0 | [12-18 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00011000) | 1.148 | 0.85 | 0 | 3.40 | 27.24 | 1.91 | | SPCU | 12.48 | [07-16 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716C00014000) | 0.815 | 3.90 | 0 | [07-16 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716P00011000) | 1.089 | 2.05 | 0 | 5.95 | 47.68 | 1.90 | | SPCU | 12.48 | [12-18 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218C00012000) | 0.763 | 2.55 | 0 | [12-18 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20261218P00013000) | 1.140 | 2.05 | 15 | 4.60 | 36.86 | 1.90 | | SPCU | 12.48 | [07-16 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716C00012000) | 0.779 | 4.80 | 0 | [07-16 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716P00011000) | 1.089 | 2.05 | 0 | 6.85 | 54.89 | 1.87 | | SPCU | 12.48 | [12-17 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217C00014000) | 0.820 | 5.30 | 0 | [12-17 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217P00011000) | 1.033 | 2.95 | 0 | 8.25 | 66.11 | 1.85 | | SPCU | 12.48 | [12-17 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217C00012000) | 0.791 | 6.00 | 0 | [12-17 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217P00011000) | 1.033 | 2.95 | 0 | 8.95 | 71.72 | 1.82 | | SPCU | 12.48 | [12-17 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217C00013000) | 0.783 | 5.70 | 0 | [12-17 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217P00011000) | 1.033 | 2.95 | 0 | 8.65 | 69.31 | 1.82 | | SPCU | 12.48 | [12-17 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217C00012000) | 0.791 | 6.00 | 0 | [12-17 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217P00014000) | 1.023 | 4.60 | 0 | 10.60 | 84.94 | 1.81 | | SPCU | 12.48 | [12-17 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217C00013000) | 0.783 | 5.70 | 0 | [12-17 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217P00014000) | 1.023 | 4.60 | 0 | 10.30 | 82.53 | 1.81 | | SPCU | 12.48 | [03-19 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319C00013000) | 0.929 | 3.40 | 0 | [03-19 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319P00014000) | 0.849 | 3.30 | 0 | 6.70 | 53.69 | 1.78 | | SPCU | 12.48 | [12-17 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217C00014000) | 0.820 | 5.30 | 0 | [12-17 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217P00012000) | 0.957 | 3.50 | 0 | 8.80 | 70.51 | 1.78 | | SPCU | 12.48 | [07-16 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716C00011000) | 0.980 | 5.20 | 0 | [07-16 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716P00013000) | 0.770 | 3.10 | 0 | 8.30 | 66.51 | 1.75 | | SPCU | 12.48 | [12-17 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217C00013000) | 0.783 | 5.70 | 0 | [12-17 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20271217P00012000) | 0.957 | 3.50 | 0 | 9.20 | 73.72 | 1.74 | | SPCU | 12.48 | [09-17 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270917C00012000) | 0.654 | 5.40 | 0 | [09-17 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270917P00014000) | 1.085 | 4.10 | 0 | 9.50 | 76.12 | 1.74 | | SPCU | 12.48 | [03-19 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319C00012000) | 0.881 | 3.50 | 40 | [03-19 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270319P00014000) | 0.849 | 3.30 | 0 | 6.80 | 54.49 | 1.73 | | SPCU | 12.48 | [07-16 14.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716C00014000) | 0.815 | 3.90 | 0 | [07-16 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716P00013000) | 0.770 | 3.10 | 0 | 7.00 | 56.09 | 1.59 | | SPCU | 12.48 | [09-17 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270917C00012000) | 0.654 | 5.40 | 0 | [09-17 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270917P00013000) | 0.919 | 3.20 | 0 | 8.60 | 68.91 | 1.57 | | SPCU | 12.48 | [07-16 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716C00012000) | 0.779 | 4.80 | 0 | [07-16 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCU%20%20270716P00013000) | 0.770 | 3.10 | 0 | 7.90 | 63.30 | 1.55 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/SPCU.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/SPCU.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/SPCU.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/SPCU.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/SPCU.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/SPCU.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/SPCU.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/SPCU.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/SPCU.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/SPCU.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/SPCU.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/SPCU.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/SPCU.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/SPCU.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/SPCU.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt