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

SOUTHWESTERN ENERGY CO (SWN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
SWN SOUTHWESTERN ENERGY CO   0.637 0.650 6.83 0.34

 
2022-08-05 - Calls 2022-08-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SWN 1.27 1.36 1.36 0.00 1 178  W   5.5 SWN 0.00 0.03 0.01 0.00 0 153  W  
SWN 0.78 0.86 0.85 0.00 126 471  W   6 SWN 0.00 0.01 0.02 0.00 50 918  W  
SWN 0.29 0.35 0.34 0.00 874 1073  W   6.5 SWN 0.00 0.02 0.01 0.00 181 1090  W  
SWN 0.00 0.01 0.01 0.00 3814 5166  W   7 SWN 0.16 0.25 0.20 0.00 425 591  W  
SWN 0.00 0.01 0.04 0.00 247 2654  W   7.5 SWN 0.64 0.74 0.58 0.00 3 942  W  
SWN 0.00 0.01 0.01 0.00 0 1722  W   8 SWN 1.14 1.22 1.44 0.00 0 179  W  
 
2022-08-12 - Calls 2022-08-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SWN 1.32 1.36 1.00 1.33 0 233  W   5.5 SWN 0.01 0.03 0.03 0.00 21 303  W  
SWN 0.84 0.88 0.85 0.85 215 3242  W   6 SWN 0.03 0.05 0.05 0.01 5 93  W  
SWN 0.41 0.46 0.44 0.43 714 513  W   6.5 SWN 0.10 0.13 0.13 0.09 512 227  W  
SWN 0.15 0.16 0.16 0.16 3121 3410  W   7 SWN 0.30 0.37 0.34 0.32 133 30  W  
SWN 0.04 0.07 0.05 0.04 621 338  W   7.5 SWN 0.71 0.76 1.01 0.71 0 95  W  
SWN 0.02 0.03 0.02 0.01 96 747  W   8 SWN 1.18 1.23 1.15 1.17 148 8  W  
 
2022-08-19 - Calls 2022-08-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SWN 1.34 1.41 1.40 1.36 1 10  S   5.5 SWN 0.04 0.06 0.06 0.01 80 49  S  
SWN 0.89 0.94 0.95 0.90 252 6352  S   6 SWN 0.07 0.11 0.07 0.06 14 819  S  
SWN 0.51 0.55 0.53 0.53 224 1812  S   6.5 SWN 0.18 0.23 0.18 0.18 332 2124  S  
SWN 0.25 0.28 0.25 0.27 5290 3711  S   7 SWN 0.43 0.47 0.46 0.42 563 381  S  
SWN 0.10 0.13 0.11 0.12 59 772  S   7.5 SWN 0.74 0.81 0.70 0.77 51 895  S  
SWN 0.04 0.06 0.06 0.04 63 9568  S   8 SWN 1.17 1.25 1.06 1.19 16 1727  S  
 
2022-08-26 - Calls 2022-08-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SWN 1.37 1.47 0.61 1.40 0 3  W   5.5 SWN 0.05 0.08 0.11 0.03 0 168  W  
SWN 0.94 1.01 0.86 0.97 0 25  W   6 SWN 0.13 0.16 0.13 0.10 40 165  W  
SWN 0.58 0.64 0.71 0.62 20 46  W   6.5 SWN 0.26 0.29 0.47 0.24 0 142  W  
SWN 0.31 0.35 0.33 0.36 67 8474  W   7 SWN 0.49 0.53 0.77 0.48 80 9  W  
SWN 0.15 0.19 0.19 0.19 314 487  W   7.5 SWN 0.77 0.87 0.00 0.81 0 0  W  
SWN 0.07 0.08 0.08 0.09 76 249  W   8 SWN 1.19 1.28 1.32 1.21 0 3  W  
 
2022-09-02 - Calls 2022-09-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SWN 1.31 1.51 0.00 1.45 0 0  W   5.5 SWN 0.07 0.11 0.15 0.05 0 25  W  
SWN 0.93 1.05 1.00 1.04 0 2  W   6 SWN 0.16 0.19 0.17 0.13 4 127  W  
SWN 0.63 0.71 0.69 0.70 60 150  W   6.5 SWN 0.31 0.35 0.30 0.29 6 60  W  
SWN 0.36 0.41 0.40 0.44 3 76  W   7 SWN 0.53 0.60 0.54 0.53 13 7  W  
SWN 0.23 0.25 0.23 0.27 20 260  W   7.5 SWN 0.87 0.92 0.77 0.84 3 5  W  
SWN 0.11 0.14 0.15 0.15 348 340  W   8 SWN 1.21 1.33 1.40 1.22 0 1  W  
 
2022-09-09 - Calls 2022-09-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SWN 1.34 1.50 0.00 1.51 0 0  W   5.5 SWN 0.10 0.13 0.15 0.07 2 2  W  
SWN 1.01 1.07 0.93 1.11 0 1  W   6 SWN 0.19 0.23 0.20 0.16 10 101  W  
SWN 0.67 0.76 0.72 0.78 37 92  W   6.5 SWN 0.36 0.39 0.35 0.32 20 66  W  
SWN 0.43 0.46 0.58 0.53 2 6  W   7 SWN 0.60 0.63 0.66 0.56 0 9  W  
SWN 0.26 0.29 0.28 0.34 170 163  W   7.5 SWN 0.92 0.97 0.99 0.86 0 5  W  
SWN 0.15 0.18 0.18 0.21 11 62  W   8 SWN 1.29 1.36 0.00 1.22 0 0  W  
 
2022-09-16 - Calls 2022-09-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SWN 1.45 1.49 1.57 1.57 87 1109  S   5.5 SWN 0.12 0.15 0.12 0.09 128 734  S  
SWN 1.06 1.12 1.07 1.19 264 42850  S   6 SWN 0.23 0.26 0.26 0.19 563 1769  S  
SWN 0.51 0.53 0.52 0.61 387 9776  S   7 SWN 0.67 0.70 0.69 0.58 401 2219  S  
SWN 0.21 0.23 0.22 0.27 1118 13580  S   8 SWN 1.36 1.40 1.33 1.21 155 2570  S  
 
2022-09-23 - Calls 2022-09-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SWN 1.46 1.63 0.00 1.65 0 0  W   5.5 SWN 0.15 0.19 0.15 0.10 50 0  W  
SWN 1.07 1.15 1.19 1.27 17 30  W   6 SWN 0.26 0.30 0.37 0.20 0 1  W  
SWN 0.77 0.82 0.00 0.95 0 0  W   6.5 SWN 0.45 0.48 0.47 0.36 4 0  W  
SWN 0.53 0.57 0.60 0.69 6 0  W   7 SWN 0.68 0.74 0.68 0.58 19 2  W  
SWN 0.35 0.39 0.49 0.49 10 11  W   7.5 SWN 1.01 1.06 0.00 0.86 0 0  W  
SWN 0.21 0.26 0.30 0.34 68 5  W   8 SWN 1.38 1.44 0.00 1.19 0 0  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SWN 1.48 1.56 1.57 2.55 40 2117  S   6 SWN 0.63 0.69 0.65 0.14 86 1944  S  
SWN 1.04 1.06 1.07 1.99 399 2621  S   7 SWN 1.16 1.19 1.17 0.32 3 1461  S  
SWN 0.67 0.70 0.71 1.52 464 1933  S   8 SWN 1.75 1.82 2.03 0.59 0 1265  S  


Below are few quick-links for most popular options chains:


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.