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 July 26, 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 2.04 32.7M 2 Aug '19 7 3.00 C  0 0 0.00 1.634 47.06%
2 SWN 2.04 32.7M 2 Aug '19 7 1.50 C 0.52 10 -0.98 1.271 -1.32%
3 SWN 2.04 32.7M 9 Aug '19 14 3.00 C  0 1 0.00 1.155 47.06%
4 SWN 2.04 32.7M 2 Aug '19 7 2.50 C 0.01 353 0.49 1.110 23.15%
5 SWN 2.04 32.7M 23 Aug '19 28 3.00 C  0 0 0.00 1.043 47.06%
6 SWN 2.04 32.7M 16 Aug '19 21 3.00 C 0.01 2 0.49 1.024 47.78%
7 SWN 2.04 32.7M 16 Aug '19 21 1.50 C 0.54 10 0.00 1.003 0.00%
8 SWN 2.04 32.7M 30 Aug '19 35 3.00 C  0 1 0.00 0.933 47.06%
9 SWN 2.04 32.7M 20 Sep '19 56 1.50 C 0.59 200 2.45 0.926 3.45%
10 SWN 2.04 32.7M 9 Aug '19 14 2.50 C 0.02 376 0.98 0.906 23.76%
11 SWN 2.04 32.7M 16 Aug '19 21 2.00 C 0.18 262 6.86 0.877 7.53%
12 SWN 2.04 32.7M 23 Aug '19 28 2.50 C 0.04 209 1.96 0.868 25.00%
13 SWN 2.04 32.7M 16 Aug '19 21 2.50 C 0.03 800 1.47 0.862 24.38%
14 SWN 2.04 32.7M 9 Aug '19 14 2.00 C 0.15 109 5.39 0.850 5.82%
15 SWN 2.04 32.7M 23 Aug '19 28 2.00 C 0.18 0 6.86 0.850 7.53%
16 SWN 2.04 32.7M 20 Dec '19 147 1.50 C 0.67 15 6.37 0.829 9.49%
17 SWN 2.04 32.7M 30 Aug '19 35 2.50 C 0.05 7 2.45 0.827 25.63%
18 SWN 2.04 32.7M 20 Sep '19 56 2.00 C 0.26 506 10.78 0.824 12.36%
19 SWN 2.04 32.7M 20 Sep '19 56 2.50 C 0.10 2,366 4.90 0.801 28.87%
20 SWN 2.04 32.7M 30 Aug '19 35 2.00 C 0.20 71 7.84 0.800 8.70%
21 SWN 2.04 32.7M 2 Aug '19 7 2.00 C 0.10 96 2.94 0.794 3.09%
22 SWN 2.04 32.7M 20 Mar '20 238 1.50 C 0.73 8 9.31 0.790 14.50%
23 SWN 2.04 32.7M 17 Jan '20 175 1.50 C 0.68 200 6.86 0.769 10.29%
24 SWN 2.04 32.7M 20 Sep '19 56 3.00 C 0.02 148 0.98 0.768 48.51%
25 SWN 2.04 32.7M 20 Dec '19 147 2.00 C 0.38 829 16.67 0.753 20.48%
26 SWN 2.04 32.7M 15 Jan '21 539 1.50 C 0.88 0 16.67 0.721 29.31%
27 SWN 2.04 32.7M 20 Dec '19 147 2.50 C 0.20 528 9.80 0.717 35.87%
28 SWN 2.04 32.7M 17 Jan '20 175 2.00 C 0.40 1,255 17.65 0.715 21.95%
29 SWN 2.04 32.7M 17 Jan '20 175 3.00 C 0.13 245 6.37 0.710 57.07%
30 SWN 2.04 32.7M 17 Jan '20 175 2.50 C 0.23 206 11.27 0.709 38.12%
31 SWN 2.04 32.7M 20 Mar '20 238 2.00 C 0.45 63 20.10 0.703 25.79%
32 SWN 2.04 32.7M 20 Dec '19 147 3.00 C 0.10 578 4.90 0.696 54.64%
33 SWN 2.04 32.7M 20 Mar '20 238 2.50 C 0.30 18 14.71 0.695 43.68%
34 SWN 2.04 32.7M 20 Mar '20 238 3.00 C 0.19 0 9.31 0.689 62.16%
35 SWN 2.04 32.7M 15 Jan '21 539 2.00 C 0.65 696 29.90 0.664 43.88%
36 SWN 2.04 32.7M 15 Jan '21 539 3.00 C 0.40 66 19.61 0.651 82.93%
37 SWN 2.04 32.7M 15 Jan '21 539 2.50 C 0.47 508 23.04 0.647 59.24%
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.