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 October 1, 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 1.89 23.4M 4 Oct '19 3 1.50 C 0.28 0 -5.82 3.229 -6.83%
2 SWN 1.89 23.4M 18 Oct '19 17 1.00 C 0.85 0 -2.12 2.268 -3.85%
3 SWN 1.89 23.4M 4 Oct '19 3 2.50 C  0 0 0.00 1.983 32.28%
4 SWN 1.89 23.4M 15 Nov '19 45 1.00 C 0.86 0 -1.59 1.615 -2.91%
5 SWN 1.89 23.4M 11 Oct '19 10 1.50 C 0.36 1 -1.59 1.507 -1.96%
6 SWN 1.89 23.4M 1 Nov '19 31 1.50 C 0.46 0 3.70 1.362 4.90%
7 SWN 1.89 23.4M 4 Oct '19 3 2.00 C 0.03 1,464 1.59 1.353 7.53%
8 SWN 1.89 23.4M 17 Jan '20 108 1.00 C 0.93 0 2.12 1.352 4.17%
9 SWN 1.89 23.4M 20 Dec '19 80 1.00 C 0.90 0 0.53 1.316 1.01%
10 SWN 1.89 23.4M 18 Oct '19 17 1.50 C 0.38 0 -0.53 1.308 -0.66%
11 SWN 1.89 23.4M 1 Nov '19 31 2.00 C 0.17 0 8.99 1.252 16.28%
12 SWN 1.89 23.4M 20 Mar '20 171 1.00 C 0.96 50 3.70 1.209 7.53%
13 SWN 1.89 23.4M 15 Nov '19 45 1.50 C 0.49 0 5.29 1.206 7.14%
14 SWN 1.89 23.4M 25 Oct '19 24 2.00 C 0.15 0 7.94 1.164 14.94%
15 SWN 1.89 23.4M 25 Oct '19 24 2.50 C 0.03 0 1.59 1.161 34.41%
16 SWN 1.89 23.4M 17 Jan '20 108 1.50 C 0.59 35 10.58 1.151 15.38%
17 SWN 1.89 23.4M 8 Nov '19 38 2.00 C 0.20 0 10.58 1.151 18.34%
18 SWN 1.89 23.4M 20 Dec '19 80 1.50 C 0.55 0 8.47 1.142 11.94%
19 SWN 1.89 23.4M 18 Oct '19 17 2.00 C 0.11 24 5.82 1.106 12.36%
20 SWN 1.89 23.4M 11 Oct '19 10 2.50 C  0 0 0.00 1.086 32.28%
21 SWN 1.89 23.4M 1 Nov '19 31 2.50 C 0.03 0 1.59 1.082 34.41%
22 SWN 1.89 23.4M 8 Nov '19 38 2.50 C 0.05 0 2.65 1.081 35.87%
23 SWN 1.89 23.4M 15 Nov '19 45 2.00 C 0.22 5 11.64 1.058 19.76%
24 SWN 1.89 23.4M 20 Mar '20 171 1.50 C 0.66 0 14.29 1.057 21.95%
25 SWN 1.89 23.4M 20 Dec '19 80 2.00 C 0.30 30 15.87 1.034 25.79%
26 SWN 1.89 23.4M 21 Jan '22 843 1.50 C 0.87 0 25.40 1.026 47.06%
27 SWN 1.89 23.4M 20 Dec '19 80 2.50 C 0.15 20 7.94 0.999 43.68%
28 SWN 1.89 23.4M 11 Oct '19 10 2.00 C 0.06 11 3.17 0.994 9.29%
29 SWN 1.89 23.4M 15 Nov '19 45 2.50 C 0.07 396 3.70 0.993 37.36%
30 SWN 1.89 23.4M 17 Jan '20 108 2.00 C 0.34 55 17.99 0.987 29.03%
31 SWN 1.89 23.4M 17 Jan '20 108 2.50 C 0.18 41 9.52 0.987 46.20%
32 SWN 1.89 23.4M 18 Oct '19 17 2.50 C  0 0 0.00 0.982 32.28%
33 SWN 1.89 23.4M 20 Mar '20 171 2.00 C 0.44 10 23.28 0.979 37.93%
34 SWN 1.89 23.4M 15 Jan '21 472 1.00 C 1.03 0 7.41 0.922 16.28%
35 SWN 1.89 23.4M 20 Mar '20 171 2.50 C 0.27 20 14.29 0.919 54.32%
36 SWN 1.89 23.4M 15 Jan '21 472 2.50 C 0.49 200 25.93 0.900 78.57%
37 SWN 1.89 23.4M 21 Jan '22 843 2.00 C 0.72 0 38.10 0.870 70.94%
38 SWN 1.89 23.4M 15 Jan '21 472 1.50 C 0.81 28 22.22 0.866 38.89%
39 SWN 1.89 23.4M 15 Jan '21 472 2.00 C 0.68 0 35.98 0.854 65.29%
40 SWN 1.89 23.4M 21 Jan '22 843 2.50 C 0.60 205 31.75 0.827 93.80%
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.