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 May 1, 2020. 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 2.74 18.3M 8 May '20 7 2.00 C 0.72 0 -0.73 2.625 -0.99%
2 SWN 2.74 18.3M 22 May '20 21 2.00 C 0.74 0 0.00 1.515 0.00%
3 SWN 2.74 18.3M 29 May '20 28 2.50 C 0.34 0 3.65 1.314 4.17%
4 SWN 2.74 18.3M 8 May '20 7 3.50 C 0.01 486 0.36 1.266 28.21%
5 SWN 2.74 18.3M 15 May '20 14 3.50 C 0.05 184 1.82 1.230 30.11%
6 SWN 2.74 18.3M 15 May '20 14 2.00 C 0.73 129 -0.36 1.229 -0.50%
7 SWN 2.74 18.3M 15 May '20 14 3.00 C 0.14 170 5.11 1.185 15.38%
8 SWN 2.74 18.3M 15 May '20 14 2.50 C 0.34 50 3.65 1.182 4.17%
9 SWN 2.74 18.3M 8 May '20 7 3.00 C 0.07 165 2.55 1.144 12.36%
10 SWN 2.74 18.3M 5 Jun '20 35 2.50 C 0.40 5 5.84 1.143 6.84%
11 SWN 2.74 18.3M 19 Jun '20 49 2.00 C 0.82 120 2.92 1.137 4.17%
12 SWN 2.74 18.3M 8 May '20 7 2.50 C 0.28 39 1.46 1.125 1.63%
13 SWN 2.74 18.3M 19 Jun '20 49 2.50 C 0.49 102 9.12 1.103 11.11%
14 SWN 2.74 18.3M 15 Jan '21 259 2.00 C 1.09 3 12.77 1.084 21.21%
15 SWN 2.74 18.3M 22 May '20 21 3.50 C 0.05 97 1.82 1.060 30.11%
16 SWN 2.74 18.3M 18 Sep '20 140 2.00 C 0.96 0 8.03 1.049 12.36%
17 SWN 2.74 18.3M 29 May '20 28 3.50 C 0.06 8 2.19 1.029 30.60%
18 SWN 2.74 18.3M 22 May '20 21 2.50 C 0.34 7 3.65 1.008 4.17%
19 SWN 2.74 18.3M 18 Sep '20 140 2.50 C 0.70 102 16.79 0.994 22.55%
20 SWN 2.74 18.3M 19 Jun '20 49 3.00 C 0.26 15 9.49 0.988 20.97%
21 SWN 2.74 18.3M 22 May '20 21 3.00 C 0.11 9 4.01 0.987 14.07%
22 SWN 2.74 18.3M 5 Jun '20 35 3.50 C 0.08 0 2.92 0.977 31.58%
23 SWN 2.74 18.3M 15 Jan '21 259 2.50 C 0.81 12 20.80 0.975 29.53%
24 SWN 2.74 18.3M 29 May '20 28 3.00 C 0.13 0 4.74 0.974 14.94%
25 SWN 2.74 18.3M 19 Jun '20 49 3.50 C 0.14 44 5.11 0.945 34.62%
26 SWN 2.74 18.3M 18 Dec '20 231 2.50 C 0.82 0 21.17 0.928 30.21%
27 SWN 2.74 18.3M 18 Dec '20 231 3.50 C 0.47 0 17.15 0.911 54.19%
28 SWN 2.74 18.3M 18 Sep '20 140 3.00 C 0.46 64 16.79 0.910 31.58%
29 SWN 2.74 18.3M 18 Sep '20 140 3.50 C 0.33 25 12.04 0.896 45.23%
30 SWN 2.74 18.3M 15 Jan '21 259 3.00 C 0.58 78 21.17 0.885 38.89%
31 SWN 2.74 18.3M 18 Dec '20 231 3.00 C 0.60 0 21.90 0.883 40.19%
32 SWN 2.74 18.3M 15 Jan '21 259 3.50 C 0.47 1 17.15 0.871 54.19%
33 SWN 2.74 18.3M 21 Jan '22 630 3.00 C 1.00 1,046 36.50 0.858 72.41%
34 SWN 2.74 18.3M 21 Jan '22 630 2.00 C 1.25 0 18.61 0.840 34.23%
35 SWN 2.74 18.3M 21 Jan '22 630 2.50 C 1.03 13 28.83 0.800 46.20%
36 SWN 2.74 18.3M 21 Jan '22 630 3.50 C 0.75 92 27.37 0.799 75.88%
37 SWN 2.74 18.3M 1 May '20 0 3.00 C  0 246 0.00 0.792 9.49%
38 SWN 2.74 18.3M 1 May '20 0 3.50 C  0 3 0.00 0.792 27.74%
39 SWN 2.74 18.3M 1 May '20 0 2.50 C 0.20 3 -1.46 0.792 -1.57%
40 SWN 2.74 18.3M 1 May '20 0 2.00 C 0.70 94 -1.46 0.792 -1.96%
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.