Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from November 21, 2019. You must subscribe to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 SWN 1.85 20.4M 20 Dec '19 29 1.00 C 0.79 0 -3.24 2.093 -5.66%
2 SWN 1.85 20.4M 21 Jan '22 792 1.00 C 1.11 0 14.05 1.389 35.14%
3 SWN 1.85 20.4M 17 Jan '20 57 1.00 C 0.83 8 -1.08 1.359 -1.96%
4 SWN 1.85 20.4M 20 Dec '19 29 1.50 C 0.40 1 2.70 1.352 3.45%
5 SWN 1.85 20.4M 6 Dec '19 15 2.50 C 0.01 0 0.54 1.349 35.87%
6 SWN 1.85 20.4M 20 Mar '20 120 1.00 C 0.86 0 0.54 1.286 1.01%
7 SWN 1.85 20.4M 6 Dec '19 15 1.50 C 0.34 0 -0.54 1.270 -0.66%
8 SWN 1.85 20.4M 27 Dec '19 36 1.50 C 0.39 0 2.16 1.127 2.74%
9 SWN 1.85 20.4M 17 Jan '20 57 1.50 C 0.46 0 5.95 1.118 7.91%
10 SWN 1.85 20.4M 27 Dec '19 36 2.50 C  0 0 0.00 1.056 35.14%
11 SWN 1.85 20.4M 20 Dec '19 29 2.00 C 0.11 41 5.95 1.054 14.94%
12 SWN 1.85 20.4M 21 Jan '22 792 1.50 C  0 0 -18.92 1.007 -18.92%
13 SWN 1.85 20.4M 6 Dec '19 15 2.00 C 0.07 38 3.78 0.988 12.36%
14 SWN 1.85 20.4M 20 Mar '20 120 1.50 C 0.55 8 10.81 0.975 15.38%
15 SWN 1.85 20.4M 13 Dec '19 22 2.50 C  0 0 0.00 0.970 35.14%
16 SWN 1.85 20.4M 20 Dec '19 29 2.50 C 0.02 544 1.08 0.970 36.61%
17 SWN 1.85 20.4M 17 Jan '20 57 2.00 C 0.20 41 10.81 0.957 21.21%
18 SWN 1.85 20.4M 19 Jun '20 211 1.50 C 0.63 0 15.14 0.950 22.95%
19 SWN 1.85 20.4M 19 Jun '20 211 2.00 C 0.43 0 23.24 0.933 40.85%
20 SWN 1.85 20.4M 13 Dec '19 22 2.00 C 0.10 10 5.41 0.930 14.29%
21 SWN 1.85 20.4M 15 Jan '21 421 1.50 C 0.78 0 23.24 0.929 40.19%
22 SWN 1.85 20.4M 17 Jan '20 57 2.50 C 0.08 1,195 4.32 0.926 41.24%
23 SWN 1.85 20.4M 20 Mar '20 120 2.50 C 0.18 52 9.73 0.926 49.70%
24 SWN 1.85 20.4M 15 Jan '21 421 1.00 C 0.98 10 7.03 0.906 14.94%
25 SWN 1.85 20.4M 20 Mar '20 120 2.00 C 0.31 5 16.76 0.894 29.87%
26 SWN 1.85 20.4M 19 Jun '20 211 2.50 C 0.27 0 14.59 0.886 58.23%
27 SWN 1.85 20.4M 15 Jan '21 421 2.00 C 0.61 20 32.97 0.882 61.29%
28 SWN 1.85 20.4M 27 Dec '19 36 2.00 C 0.13 2 7.03 0.858 16.28%
29 SWN 1.85 20.4M 15 Jan '21 421 2.50 C 0.40 1 21.62 0.825 72.41%
30 SWN 1.85 20.4M 21 Jan '22 792 2.50 C 0.60 0 32.43 0.795 100.00%
31 SWN 1.85 20.4M 21 Jan '22 792 2.00 C  0 0 0.00 0.779 8.11%
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.