# Short Strangles Screener — SPCX > Screen SPCX 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 | |---|---|---|---|---|---|---|---|---|---|---|---|---| | SPCX | 147.79 | [10-23 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00146000) | 1.142 | 7.05 | 2,055 | [10-23 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00147000) | 1.110 | 5.45 | 3,329 | 12.50 | 8.46 | 2.25 | | SPCX | 147.79 | [10-23 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00146000) | 1.142 | 7.05 | 2,055 | [10-23 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00148000) | 1.102 | 5.90 | 2,533 | 12.95 | 8.76 | 2.24 | | SPCX | 147.79 | [10-23 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00148000) | 1.132 | 6.00 | 6,799 | [10-23 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00147000) | 1.110 | 5.45 | 3,329 | 11.45 | 7.75 | 2.24 | | SPCX | 147.79 | [10-23 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00147000) | 1.139 | 6.50 | 3,132 | [10-23 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00148000) | 1.102 | 5.90 | 2,533 | 12.40 | 8.39 | 2.24 | | SPCX | 147.79 | [10-23 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00147000) | 1.139 | 6.50 | 3,132 | [10-23 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00146000) | 1.102 | 4.95 | 1,917 | 11.45 | 7.75 | 2.24 | | SPCX | 147.79 | [10-23 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00149000) | 1.130 | 5.50 | 1,541 | [10-23 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00147000) | 1.110 | 5.45 | 3,329 | 10.95 | 7.41 | 2.24 | | SPCX | 147.79 | [10-23 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00146000) | 1.142 | 7.05 | 2,055 | [10-23 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00149000) | 1.095 | 6.45 | 284 | 13.50 | 9.14 | 2.24 | | SPCX | 147.79 | [10-23 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00147000) | 1.139 | 6.50 | 3,132 | [10-23 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00149000) | 1.095 | 6.45 | 284 | 12.95 | 8.76 | 2.24 | | SPCX | 147.79 | [10-23 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00148000) | 1.132 | 6.00 | 6,799 | [10-23 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00146000) | 1.102 | 4.95 | 1,917 | 10.95 | 7.41 | 2.23 | | SPCX | 147.79 | [10-23 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00149000) | 1.130 | 5.50 | 1,541 | [10-23 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00148000) | 1.102 | 5.90 | 2,533 | 11.40 | 7.71 | 2.23 | | SPCX | 147.79 | [10-23 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00149000) | 1.130 | 5.50 | 1,541 | [10-23 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00146000) | 1.102 | 4.95 | 1,917 | 10.45 | 7.07 | 2.23 | | SPCX | 147.79 | [10-23 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023C00148000) | 1.132 | 6.00 | 6,799 | [10-23 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261023P00149000) | 1.095 | 6.45 | 284 | 12.45 | 8.42 | 2.23 | | SPCX | 147.79 | [10-26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00149000) | 0.848 | 5.90 | 430 | [10-26 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00146000) | 0.823 | 5.25 | 386 | 11.15 | 7.54 | 1.67 | | SPCX | 147.79 | [10-26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00148000) | 0.847 | 6.35 | 788 | [10-26 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00146000) | 0.823 | 5.25 | 386 | 11.60 | 7.85 | 1.67 | | SPCX | 147.79 | [10-26 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00147000) | 0.844 | 6.85 | 609 | [10-26 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00146000) | 0.823 | 5.25 | 386 | 12.10 | 8.19 | 1.67 | | SPCX | 147.79 | [10-26 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00146000) | 0.854 | 7.40 | 332 | [10-26 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00147000) | 0.795 | 5.35 | 278 | 12.75 | 8.63 | 1.65 | | SPCX | 147.79 | [10-26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00149000) | 0.848 | 5.90 | 430 | [10-26 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00147000) | 0.795 | 5.35 | 278 | 11.25 | 7.61 | 1.64 | | SPCX | 147.79 | [10-26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00148000) | 0.847 | 6.35 | 788 | [10-26 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00147000) | 0.795 | 5.35 | 278 | 11.70 | 7.92 | 1.64 | | SPCX | 147.79 | [10-26 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00146000) | 0.854 | 7.40 | 332 | [10-26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00148000) | 0.780 | 5.65 | 277 | 13.05 | 8.83 | 1.63 | | SPCX | 147.79 | [10-26 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00146000) | 0.854 | 7.40 | 332 | [10-26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00149000) | 0.778 | 6.15 | 296 | 13.55 | 9.17 | 1.63 | | SPCX | 147.79 | [10-26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00149000) | 0.848 | 5.90 | 430 | [10-26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00148000) | 0.780 | 5.65 | 277 | 11.55 | 7.82 | 1.63 | | SPCX | 147.79 | [10-26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00148000) | 0.847 | 6.35 | 788 | [10-26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00149000) | 0.778 | 6.15 | 296 | 12.50 | 8.46 | 1.63 | | SPCX | 147.79 | [10-26 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00147000) | 0.844 | 6.85 | 609 | [10-26 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00148000) | 0.780 | 5.65 | 277 | 12.50 | 8.46 | 1.62 | | SPCX | 147.79 | [10-26 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026C00147000) | 0.844 | 6.85 | 609 | [10-26 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261026P00149000) | 0.778 | 6.15 | 296 | 13.00 | 8.80 | 1.62 | | SPCX | 147.79 | [10-28 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00147000) | 0.770 | 7.35 | 124 | [10-28 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00149000) | 0.848 | 7.10 | 5 | 14.45 | 9.78 | 1.62 | | SPCX | 147.79 | [10-28 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00146000) | 0.757 | 8.10 | 82 | [10-28 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00149000) | 0.848 | 7.10 | 5 | 15.20 | 10.29 | 1.61 | | SPCX | 147.79 | [10-28 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00148000) | 0.745 | 7.35 | 185 | [10-28 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00149000) | 0.848 | 7.10 | 5 | 14.45 | 9.78 | 1.59 | | SPCX | 147.79 | [10-28 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00147000) | 0.770 | 7.35 | 124 | [10-28 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00148000) | 0.821 | 6.55 | 964 | 13.90 | 9.41 | 1.59 | | SPCX | 147.79 | [10-28 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00146000) | 0.757 | 8.10 | 82 | [10-28 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00148000) | 0.821 | 6.55 | 964 | 14.65 | 9.91 | 1.58 | | SPCX | 147.79 | [10-28 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00147000) | 0.770 | 7.35 | 124 | [10-28 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00146000) | 0.797 | 5.35 | 17 | 12.70 | 8.59 | 1.57 | | SPCX | 147.79 | [10-28 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00149000) | 0.723 | 6.45 | 74 | [10-28 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00148000) | 0.821 | 6.55 | 964 | 13.00 | 8.80 | 1.54 | | SPCX | 147.79 | [10-28 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00148000) | 0.745 | 7.35 | 185 | [10-28 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00146000) | 0.797 | 5.35 | 17 | 12.70 | 8.59 | 1.54 | | SPCX | 147.79 | [10-28 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00146000) | 0.757 | 8.10 | 82 | [10-28 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00147000) | 0.770 | 5.65 | 59 | 13.75 | 9.30 | 1.53 | | SPCX | 147.79 | [10-28 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00149000) | 0.723 | 6.45 | 74 | [10-28 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00146000) | 0.797 | 5.35 | 17 | 11.80 | 7.98 | 1.52 | | SPCX | 147.79 | [10-28 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00148000) | 0.745 | 7.35 | 185 | [10-28 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00147000) | 0.770 | 5.65 | 59 | 13.00 | 8.80 | 1.52 | | SPCX | 147.79 | [10-30 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00148000) | 0.753 | 7.50 | 980 | [10-30 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00146000) | 0.752 | 5.55 | 273 | 13.05 | 8.83 | 1.51 | | SPCX | 147.79 | [10-28 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028C00149000) | 0.723 | 6.45 | 74 | [10-28 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261028P00147000) | 0.770 | 5.65 | 59 | 12.10 | 8.19 | 1.49 | | SPCX | 147.79 | [10-30 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00147000) | 0.741 | 7.80 | 643 | [10-30 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00146000) | 0.752 | 5.55 | 273 | 13.35 | 9.03 | 1.49 | | SPCX | 147.79 | [10-30 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00148000) | 0.753 | 7.50 | 980 | [10-30 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00147000) | 0.731 | 6.55 | 649 | 14.05 | 9.51 | 1.49 | | SPCX | 147.79 | [10-30 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00149000) | 0.724 | 7.05 | 181 | [10-30 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00146000) | 0.752 | 5.55 | 273 | 12.60 | 8.53 | 1.48 | | SPCX | 147.79 | [10-30 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00147000) | 0.741 | 7.80 | 643 | [10-30 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00148000) | 0.733 | 6.55 | 225 | 14.35 | 9.71 | 1.47 | | SPCX | 147.79 | [10-30 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00146000) | 0.729 | 8.55 | 327 | [10-30 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00148000) | 0.733 | 6.55 | 225 | 15.10 | 10.22 | 1.46 | | SPCX | 147.79 | [10-30 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00148000) | 0.753 | 7.50 | 980 | [10-30 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00149000) | 0.708 | 7.00 | 43 | 14.50 | 9.81 | 1.46 | | SPCX | 147.79 | [10-30 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00146000) | 0.729 | 8.55 | 327 | [10-30 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00147000) | 0.731 | 6.55 | 649 | 15.10 | 10.22 | 1.46 | | SPCX | 147.79 | [10-30 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00149000) | 0.724 | 7.05 | 181 | [10-30 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00148000) | 0.733 | 6.55 | 225 | 13.60 | 9.20 | 1.46 | | SPCX | 147.79 | [10-30 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00149000) | 0.724 | 7.05 | 181 | [10-30 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00147000) | 0.731 | 6.55 | 649 | 13.60 | 9.20 | 1.46 | | SPCX | 147.79 | [10-30 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00147000) | 0.741 | 7.80 | 643 | [10-30 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00149000) | 0.708 | 7.00 | 43 | 14.80 | 10.01 | 1.45 | | SPCX | 147.79 | [10-30 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030C00146000) | 0.729 | 8.55 | 327 | [10-30 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261030P00149000) | 0.708 | 7.00 | 43 | 15.55 | 10.52 | 1.44 | | SPCX | 147.79 | [11-02 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00147000) | 0.685 | 8.25 | 185 | [11-02 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00149000) | 0.725 | 6.70 | 3 | 14.95 | 10.12 | 1.41 | | SPCX | 147.79 | [11-02 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00148000) | 0.674 | 7.60 | 202 | [11-02 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00149000) | 0.725 | 6.70 | 3 | 14.30 | 9.68 | 1.40 | | SPCX | 147.79 | [11-02 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00147000) | 0.685 | 8.25 | 185 | [11-02 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00148000) | 0.693 | 6.90 | 17 | 15.15 | 10.25 | 1.38 | | SPCX | 147.79 | [11-02 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00147000) | 0.685 | 8.25 | 185 | [11-02 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00146000) | 0.689 | 6.05 | 7 | 14.30 | 9.68 | 1.37 | | SPCX | 147.79 | [11-02 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00148000) | 0.674 | 7.60 | 202 | [11-02 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00147000) | 0.694 | 6.30 | 22 | 13.90 | 9.41 | 1.37 | | SPCX | 147.79 | [11-02 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00146000) | 0.639 | 9.75 | 23 | [11-02 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00149000) | 0.725 | 6.70 | 3 | 16.45 | 11.13 | 1.36 | | SPCX | 147.79 | [11-02 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00148000) | 0.674 | 7.60 | 202 | [11-02 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00146000) | 0.689 | 6.05 | 7 | 13.65 | 9.24 | 1.36 | | SPCX | 147.79 | [11-02 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00149000) | 0.654 | 7.50 | 97 | [11-02 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00147000) | 0.694 | 6.30 | 22 | 13.80 | 9.34 | 1.35 | | SPCX | 147.79 | [11-02 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00149000) | 0.654 | 7.50 | 97 | [11-02 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00148000) | 0.693 | 6.90 | 17 | 14.40 | 9.74 | 1.35 | | SPCX | 147.79 | [11-02 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00149000) | 0.654 | 7.50 | 97 | [11-02 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00146000) | 0.689 | 6.05 | 7 | 13.55 | 9.17 | 1.34 | | SPCX | 147.79 | [11-02 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00146000) | 0.639 | 9.75 | 23 | [11-02 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00147000) | 0.694 | 6.30 | 22 | 16.05 | 10.86 | 1.33 | | SPCX | 147.79 | [11-02 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102C00146000) | 0.639 | 9.75 | 23 | [11-02 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261102P00148000) | 0.693 | 6.90 | 17 | 16.65 | 11.27 | 1.33 | | SPCX | 147.79 | [11-06 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00149000) | 0.653 | 8.10 | 58 | [11-06 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00147000) | 0.662 | 7.00 | 1,527 | 15.10 | 10.22 | 1.32 | | SPCX | 147.79 | [11-06 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00149000) | 0.653 | 8.10 | 58 | [11-06 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00148000) | 0.658 | 7.15 | 301 | 15.25 | 10.32 | 1.31 | | SPCX | 147.79 | [11-06 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00148000) | 0.642 | 8.40 | 210 | [11-06 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00147000) | 0.662 | 7.00 | 1,527 | 15.40 | 10.42 | 1.30 | | SPCX | 147.79 | [11-06 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00147000) | 0.644 | 9.45 | 555 | [11-06 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00149000) | 0.659 | 8.45 | 20 | 17.90 | 12.11 | 1.30 | | SPCX | 147.79 | [11-06 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00147000) | 0.644 | 9.45 | 555 | [11-06 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00148000) | 0.658 | 7.15 | 301 | 16.60 | 11.23 | 1.30 | | SPCX | 147.79 | [11-06 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00148000) | 0.642 | 8.40 | 210 | [11-06 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00149000) | 0.659 | 8.45 | 20 | 16.85 | 11.40 | 1.30 | | SPCX | 147.79 | [11-06 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00149000) | 0.653 | 8.10 | 58 | [11-06 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00146000) | 0.636 | 6.90 | 475 | 15.00 | 10.15 | 1.29 | | SPCX | 147.79 | [11-06 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00147000) | 0.644 | 9.45 | 555 | [11-06 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00146000) | 0.636 | 6.90 | 475 | 16.35 | 11.06 | 1.28 | | SPCX | 147.79 | [11-06 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00148000) | 0.642 | 8.40 | 210 | [11-06 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00146000) | 0.636 | 6.90 | 475 | 15.30 | 10.35 | 1.28 | | SPCX | 147.79 | [11-06 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00146000) | 0.609 | 9.60 | 83 | [11-06 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00147000) | 0.662 | 7.00 | 1,527 | 16.60 | 11.23 | 1.27 | | SPCX | 147.79 | [11-06 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00146000) | 0.609 | 9.60 | 83 | [11-06 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00149000) | 0.659 | 8.45 | 20 | 18.05 | 12.21 | 1.27 | | SPCX | 147.79 | [11-06 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106C00146000) | 0.609 | 9.60 | 83 | [11-06 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261106P00148000) | 0.658 | 7.15 | 301 | 16.75 | 11.33 | 1.27 | | SPCX | 147.79 | [11-13 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00147000) | 0.620 | 10.00 | 794 | [11-13 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00148000) | 0.619 | 8.90 | 212 | 18.90 | 12.79 | 1.24 | | SPCX | 147.79 | [11-13 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00147000) | 0.620 | 10.00 | 794 | [11-13 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00146000) | 0.618 | 7.85 | 144 | 17.85 | 12.08 | 1.24 | | SPCX | 147.79 | [11-13 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00146000) | 0.617 | 11.10 | 50 | [11-13 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00148000) | 0.619 | 8.90 | 212 | 20.00 | 13.53 | 1.24 | | SPCX | 147.79 | [11-13 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00148000) | 0.613 | 9.40 | 102 | [11-13 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00146000) | 0.618 | 7.85 | 144 | 17.25 | 11.67 | 1.23 | | SPCX | 147.79 | [11-13 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00149000) | 0.611 | 9.10 | 81 | [11-13 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00148000) | 0.619 | 8.90 | 212 | 18.00 | 12.18 | 1.23 | | SPCX | 147.79 | [11-13 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00149000) | 0.611 | 9.10 | 81 | [11-13 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00146000) | 0.618 | 7.85 | 144 | 16.95 | 11.47 | 1.23 | | SPCX | 147.79 | [11-13 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00146000) | 0.617 | 11.10 | 50 | [11-13 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00147000) | 0.599 | 8.40 | 300 | 19.50 | 13.19 | 1.22 | | SPCX | 147.79 | [11-13 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00148000) | 0.613 | 9.40 | 102 | [11-13 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00147000) | 0.599 | 8.40 | 300 | 17.80 | 12.04 | 1.21 | | SPCX | 147.79 | [11-13 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00147000) | 0.620 | 10.00 | 794 | [11-13 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00149000) | 0.592 | 9.40 | 7 | 19.40 | 13.13 | 1.21 | | SPCX | 147.79 | [11-13 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00149000) | 0.611 | 9.10 | 81 | [11-13 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00147000) | 0.599 | 8.40 | 300 | 17.50 | 11.84 | 1.21 | | SPCX | 147.79 | [11-13 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00146000) | 0.617 | 11.10 | 50 | [11-13 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00149000) | 0.592 | 9.40 | 7 | 20.50 | 13.87 | 1.21 | | SPCX | 147.79 | [11-13 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113C00148000) | 0.613 | 9.40 | 102 | [11-13 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261113P00149000) | 0.592 | 9.40 | 7 | 18.80 | 12.72 | 1.20 | | SPCX | 147.79 | [11-20 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00147000) | 0.592 | 10.65 | 1,323 | [11-20 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00146000) | 0.565 | 8.65 | 170 | 19.30 | 13.06 | 1.16 | | SPCX | 147.79 | [11-20 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00146000) | 0.593 | 11.15 | 97 | [11-20 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00147000) | 0.563 | 9.15 | 148 | 20.30 | 13.74 | 1.16 | | SPCX | 147.79 | [11-20 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00146000) | 0.593 | 11.15 | 97 | [11-20 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00148000) | 0.561 | 9.65 | 160 | 20.80 | 14.07 | 1.15 | | SPCX | 147.79 | [11-20 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00147000) | 0.592 | 10.65 | 1,323 | [11-20 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00148000) | 0.561 | 9.65 | 160 | 20.30 | 13.74 | 1.15 | | SPCX | 147.79 | [11-20 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00146000) | 0.593 | 11.15 | 97 | [11-20 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00149000) | 0.560 | 10.15 | 59 | 21.30 | 14.41 | 1.15 | | SPCX | 147.79 | [11-20 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00147000) | 0.592 | 10.65 | 1,323 | [11-20 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00149000) | 0.560 | 10.15 | 59 | 20.80 | 14.07 | 1.15 | | SPCX | 147.79 | [11-20 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00149000) | 0.587 | 9.70 | 163 | [11-20 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00146000) | 0.565 | 8.65 | 170 | 18.35 | 12.42 | 1.15 | | SPCX | 147.79 | [11-20 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00148000) | 0.586 | 10.10 | 335 | [11-20 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00146000) | 0.565 | 8.65 | 170 | 18.75 | 12.69 | 1.15 | | SPCX | 147.79 | [11-20 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00149000) | 0.587 | 9.70 | 163 | [11-20 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00147000) | 0.563 | 9.15 | 148 | 18.85 | 12.76 | 1.15 | | SPCX | 147.79 | [11-20 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00148000) | 0.586 | 10.10 | 335 | [11-20 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00147000) | 0.563 | 9.15 | 148 | 19.25 | 13.03 | 1.15 | | SPCX | 147.79 | [11-20 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00149000) | 0.587 | 9.70 | 163 | [11-20 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00148000) | 0.561 | 9.65 | 160 | 19.35 | 13.09 | 1.15 | | SPCX | 147.79 | [11-20 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120C00148000) | 0.586 | 10.10 | 335 | [11-20 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261120P00149000) | 0.560 | 10.15 | 59 | 20.25 | 13.70 | 1.15 | | SPCX | 147.79 | [10-21 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261021C00146000) | 0.507 | 6.35 | 2,529 | [10-21 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261021P00147000) | 0.507 | 4.75 | 4,560 | 11.10 | 7.51 | 1.01 | | SPCX | 147.79 | [10-21 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261021C00146000) | 0.507 | 6.35 | 2,529 | [10-21 148.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261021P00148000) | 0.507 | 5.25 | 2,651 | 11.60 | 7.85 | 1.01 | | SPCX | 147.79 | [10-21 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261021C00146000) | 0.507 | 6.35 | 2,529 | [10-21 149.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261021P00149000) | 0.507 | 5.75 | 722 | 12.10 | 8.19 | 1.01 | | SPCX | 147.79 | [10-21 147.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261021C00147000) | 0.507 | 5.70 | 5,900 | [10-21 146.00](https://www.optionistics.com/quotes/option-prices.md?optsym=SPCX%20%20261021P00146000) | 0.507 | 4.30 | 2,737 | 10.00 | 6.77 | 1.01 | ## Other strategies - [Expensive Calls](https://www.optionistics.com/screener/covered-calls/SPCX.md) - [Expensive Puts](https://www.optionistics.com/screener/covered-puts/SPCX.md) - [Cheap Calls](https://www.optionistics.com/screener/cheap-calls/SPCX.md) - [Cheap Puts](https://www.optionistics.com/screener/cheap-puts/SPCX.md) - [Short Straddles](https://www.optionistics.com/screener/straddles/SPCX.md) - [Long Straddles](https://www.optionistics.com/screener/long-straddles/SPCX.md) - [Long Strangles](https://www.optionistics.com/screener/long-strangles/SPCX.md) - [Bull Call Spreads](https://www.optionistics.com/screener/bull-call-spreads/SPCX.md) - [Bear Call Spreads](https://www.optionistics.com/screener/bear-call-spreads/SPCX.md) - [Bull Put Spreads](https://www.optionistics.com/screener/bull-put-spreads/SPCX.md) - [Bear Put Spreads](https://www.optionistics.com/screener/bear-put-spreads/SPCX.md) - [Calendar Call Spreads](https://www.optionistics.com/screener/calendar-call-spreads/SPCX.md) - [Calendar Put Spreads](https://www.optionistics.com/screener/calendar-put-spreads/SPCX.md) - [Diagonal Call Spreads](https://www.optionistics.com/screener/diagonal-call-spreads/SPCX.md) - [Diagonal Put Spreads](https://www.optionistics.com/screener/diagonal-put-spreads/SPCX.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt