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

Butterfly Puts Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 1, 2018. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days P/C Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Strike IVol Volume Price Leg Price Strike IVol Volume Price Leg Price
1 APRN 2.10 11 May '18 10 P 2.50 1.452 1 0.45 0.90 3.00
2.00
0.710
1.451
1
141
1.10
0.20
1.30 (0.40) 0.10 -0.40 -0.25 0.742
2 ERX 34.83 4 May '18 3 P 35.00 0.842 43 0.80 1.60 35.50
34.50
0.708
0.642
2
17
1.45
0.90
2.35 (0.75) -0.25 -0.75 0.33 0.334
3 ERX 34.83 4 May '18 3 P 35.00 0.842 43 0.80 1.60 35.50
34.00
0.708
0.727
2
30
1.45
0.60
2.05 (0.45) 0.05 -0.95 -0.05 0.248
4 SPWR 8.42 18 May '18 17 P 8.50 1.017 2 0.66 1.32 9.00
8.00
0.896
0.919
6
232
1.10
0.50
1.60 (0.28) 0.22 -0.28 -0.79 0.219
5 MAT 14.06 11 May '18 10 P 14.00 0.615 5 0.35 0.70 15.00
13.50
0.487
0.527
70
7
1.25
0.30
1.55 (0.85) 0.15 -0.85 -0.18 0.216
6 SPWR 8.42 18 May '18 17 P 8.50 1.017 2 0.66 1.32 9.00
7.50
0.896
0.932
6
26
1.10
0.32
1.42 (0.10) 0.40 -0.60 -0.67 0.206
7 FOSL 14.44 4 May '18 3 P 14.50 0.897 43 0.35 0.70 15.00
14.00
0.826
0.793
21
19
0.85
0.30
1.15 (0.45) 0.05 -0.45 -0.11 0.175
8 MAT 14.06 11 May '18 10 P 14.00 0.615 5 0.35 0.70 14.50
13.50
0.530
0.527
13
7
0.85
0.30
1.15 (0.45) 0.05 -0.45 -0.11 0.174
9 RCII 9.43 4 May '18 3 P 9.50 1.203 21 0.25 0.50 10.00
9.00
0.961
1.290
308
15
0.85
0.40
1.25 (0.75) -0.25 -0.75 0.33 0.155
10 UIS 11.05 18 May '18 17 P 11.00 0.817 666 0.55 1.10 12.00
10.00
0.677
0.811
3
74
1.45
0.40
1.85 (0.75) 0.25 -0.75 -0.33 0.146
11 LL 19.86 18 May '18 17 P 19.50 0.603 55 0.65 1.30 20.00
19.00
0.524
0.536
549
141
1.05
0.70
1.75 (0.45) 0.05 -0.45 -0.11 0.146
12 UVXY 14.76 18 May '18 17 P 14.50 0.999 26 1.05 2.10 15.00
14.00
0.959
0.906
140
178
1.50
0.89
2.39 (0.29) 0.21 -0.29 -0.72 0.133
13 ETFC 61.04 4 May '18 3 P 61.50 0.340 301 0.84 1.68 62.00
61.00
0.268
0.281
10
11
1.22
0.62
1.84 (0.16) 0.34 -0.16 -2.12 0.131
14 MNK 13.10 4 May '18 3 P 13.50 0.644 19 0.40 0.80 14.00
13.00
0.531
0.630
8
92
1.00
0.35
1.35 (0.55) -0.05 -0.55 0.09 0.127
15 AMC 16.40 11 May '18 10 P 16.00 0.709 22 0.50 1.00 16.50
15.50
0.616
0.676
14
56
0.90
0.40
1.30 (0.30) 0.20 -0.30 -0.67 0.127
16 ETFC 61.04 4 May '18 3 P 61.50 0.340 301 0.84 1.68 62.00
60.50
0.268
0.286
10
27
1.22
0.41
1.63 0.05 0.55 -0.45 -1.22 0.126
17 RRD 8.39 18 May '18 17 P 9.00 0.571 1 0.85 1.70 10.00
8.00
0.481
0.554
1
140
1.80
0.30
2.10 (0.40) 0.60 -0.40 -1.50 0.108
18 FEYE 18.38 4 May '18 3 P 18.00 1.380 53 0.66 1.32 18.50
17.50
1.333
1.325
7
28
1.02
0.53
1.55 (0.23) 0.27 -0.23 -1.17 0.102
19 NBR 7.29 4 May '18 3 P 7.50 1.057 202 0.37 0.74 8.00
7.00
0.969
1.048
40
828
0.85
0.17
1.02 (0.28) 0.22 -0.28 -0.79 0.098
20 DO 18.08 18 May '18 17 P 20.00 0.612 5 2.01 4.02 22.50
17.50
0.666
0.473
2
15
4.65
0.52
5.17 (1.15) 1.35 -1.15 -1.17 0.084
21 UVXY 14.76 11 May '18 10 P 14.50 0.916 58 0.70 1.40 15.00
14.00
0.891
0.858
194
213
1.13
0.54
1.67 (0.27) 0.23 -0.27 -0.85 0.082
22 UVXY 14.76 4 May '18 3 P 15.00 0.969 858 0.61 1.22 15.50
14.00
1.011
0.845
555
3,037
1.14
0.18
1.32 (0.10) 0.40 -0.60 -0.67 0.081
23 IMMU 19.04 18 May '18 17 P 19.00 0.807 20 1.05 2.10 21.00
18.00
0.733
0.803
1
21
2.65
0.90
3.55 (1.45) 0.55 -1.45 -0.38 0.079
24 SQQQ 17.09 15 Jun '18 45 P 18.00 0.613 15 1.95 3.90 19.00
16.00
0.644
0.504
2
51
2.85
0.80
3.65 0.25 1.25 -0.75 -1.67 0.079
25 TZA 11.28 11 May '18 10 P 11.50 0.492 43 0.45 0.90 12.00
11.00
0.514
0.393
180
412
0.91
0.18
1.09 (0.19) 0.31 -0.19 -1.63 0.077
26 HAIN 28.57 18 May '18 17 P 28.00 0.562 505 0.90 1.80 30.00
27.00
0.511
0.538
5
1,321
2.30
0.75
3.05 (1.25) 0.75 -1.25 -0.60 0.075
27 LL 19.86 4 May '18 3 P 19.50 0.760 20 0.20 0.40 20.00
19.00
0.662
0.785
165
189
0.65
0.30
0.95 (0.55) -0.05 -0.55 0.09 0.074
28 UVXY 14.76 4 May '18 3 P 14.50 0.944 1,357 0.33 0.66 15.00
14.00
0.969
0.845
858
3,037
0.70
0.18
0.88 (0.22) 0.28 -0.22 -1.27 0.074
29 SNAP 14.13 4 May '18 3 P 14.50 2.353 2,373 1.37 2.74 15.00
13.50
2.333
2.301
1,311
3,484
1.72
0.90
2.62 0.12 0.62 -0.38 -1.63 0.072
30 YUMC 42.47 18 May '18 17 P 40.00 0.465 1,422 0.60 1.20 45.00
37.50
0.388
0.473
20
1,035
3.40
0.35
3.75 (2.55) 2.45 -2.55 -0.96 0.068
31 SQ 48.20 11 May '18 10 P 48.00 0.784 40 2.25 4.50 48.50
47.50
0.755
0.750
54
79
2.60
2.07
4.67 (0.17) 0.33 -0.17 -1.94 0.064
32 PBI 10.03 15 Jun '18 45 P 10.00 0.464 10 0.65 1.30 12.00
9.00
0.383
0.482
4
2
2.40
0.35
2.75 (1.45) 0.55 -1.45 -0.38 0.064
33 FEYE 18.38 4 May '18 3 P 18.00 1.380 53 0.66 1.32 19.00
17.50
1.373
1.325
5
28
1.33
0.53
1.86 (0.54) 0.46 -0.54 -0.85 0.062
34 SNAP 14.13 4 May '18 3 P 14.50 2.353 2,373 1.37 2.74 15.00
14.00
2.333
2.312
1,311
8,168
1.72
1.13
2.85 (0.11) 0.39 -0.11 -3.55 0.062
35 AAPL 169.10 4 May '18 3 P 167.50 0.640 10,154 3.10 6.20 172.50
165.00
0.579
0.641
1,151
20,995
5.80
2.17
7.97 (1.77) 3.23 -1.77 -1.82 0.061
36 CRUS 37.89 4 May '18 3 P 37.50 1.091 8 1.20 2.40 38.50
37.00
1.050
1.072
4
38
1.85
1.15
3.00 (0.60) 0.40 -0.60 -0.67 0.060
37 GERN 3.84 21 Sep '18 143 P 3.50 1.554 3 1.10 2.20 4.00
3.00
1.523
1.527
10
2
1.55
0.90
2.45 (0.25) 0.25 -0.25 -1.00 0.059
38 GERN 3.84 21 Sep '18 143 P 3.50 1.554 3 1.10 2.20 4.50
3.00
1.524
1.527
100
2
1.90
0.90
2.80 (0.60) 0.40 -0.60 -0.67 0.057
39 CRUS 37.89 4 May '18 3 P 38.00 1.089 18 1.45 2.90 38.50
37.00
1.050
1.072
4
38
1.85
1.15
3.00 (0.10) 0.40 -0.60 -0.67 0.056
40 UVXY 14.76 18 May '18 17 P 14.50 0.999 26 1.05 2.10 15.50
14.00
1.037
0.906
18
178
1.84
0.89
2.73 (0.63) 0.37 -0.63 -0.59 0.055
41 SHAK 47.35 11 May '18 10 P 47.00 0.681 7 1.70 3.40 48.00
46.50
0.654
0.653
13
22
2.55
1.75
4.30 (0.90) 0.10 -0.90 -0.11 0.055
42 SHAK 47.35 11 May '18 10 P 47.00 0.681 7 1.70 3.40 47.50
46.50
0.655
0.653
2
22
2.25
1.75
4.00 (0.60) -0.10 -0.60 0.17 0.055
43 KRO 22.53 18 May '18 17 P 22.50 0.612 43 0.95 1.90 25.00
20.00
0.502
0.668
30
17
2.80
0.40
3.20 (1.30) 1.20 -1.30 -0.92 0.054
44 MMM 195.02 4 May '18 3 P 195.00 0.229 113 1.54 3.08 200.00
192.50
0.155
0.250
39
92
5.25
0.79
6.04 (2.96) 2.04 -2.96 -0.69 0.053
45 W 65.17 18 May '18 17 P 65.00 0.896 25 4.60 9.20 66.00
64.50
0.865
0.875
10
23
5.50
4.70
10.20 (1.00)  0 -1.00  0 0.053
46 KRE 62.10 4 May '18 3 P 62.00 0.231 1,641 0.34 0.68 63.00
61.50
0.176
0.233
20
318
1.08
0.32
1.40 (0.72) 0.28 -0.72 -0.39 0.053
47 ATI 26.16 18 May '18 17 P 27.50 0.378 4 1.65 3.30 30.00
25.00
0.300
0.403
5
32
4.00
0.45
4.45 (1.15) 1.35 -1.15 -1.17 0.052
48 MOMO 35.58 4 May '18 3 P 35.50 0.478 5 0.50 1.00 36.00
35.00
0.437
0.467
10
12
0.90
0.40
1.30 (0.30) 0.20 -0.30 -0.67 0.052
49 BBY 75.38 4 May '18 3 P 75.00 0.378 34 0.71 1.42 76.00
74.50
0.329
0.376
22
62
1.32
0.74
2.06 (0.64) 0.36 -0.64 -0.56 0.051
50 CRC 24.46 18 May '18 17 P 24.00 0.971 10 1.70 3.40 25.00
23.00
0.938
0.953
30
47
2.35
1.40
3.75 (0.35) 0.65 -0.35 -1.86 0.051
51 DVN 36.20 11 May '18 10 P 36.00 0.566 6 1.14 2.28 36.50
35.50
0.540
0.543
25
30
1.51
1.01
2.52 (0.24) 0.26 -0.24 -1.08 0.049
52 UAA 18.03 11 May '18 10 P 18.50 0.486 3 0.80 1.60 19.00
18.00
0.439
0.483
56
101
1.22
0.58
1.80 (0.20) 0.30 -0.20 -1.50 0.049
53 SNAP 14.13 11 May '18 10 P 14.50 1.353 564 1.40 2.80 15.00
14.00
1.354
1.304
338
1,839
1.83
1.18
3.01 (0.21) 0.29 -0.21 -1.38 0.049
54 UVXY 14.76 25 May '18 24 P 15.00 1.026 13 1.62 3.24 15.50
14.00
1.043
0.963
1
3
2.09
1.11
3.20 0.04 0.54 -0.46 -1.17 0.047
55 MAT 14.06 11 May '18 10 P 14.50 0.530 13 0.65 1.30 15.00
13.50
0.487
0.527
70
7
1.25
0.30
1.55 (0.25) 0.25 -0.75 -0.33 0.046
56 CAR 47.94 18 May '18 17 P 48.00 0.611 25 2.40 4.80 49.00
47.00
0.584
0.592
9
1
3.10
2.10
5.20 (0.40) 0.60 -0.40 -1.50 0.046
57 FSLR 67.51 4 May '18 3 P 68.00 0.506 49 1.29 2.58 68.50
67.00
0.477
0.488
7
70
1.86
0.99
2.85 (0.27) 0.23 -0.77 -0.30 0.046
58 JNUG 14.07 18 May '18 17 P 14.00 0.750 76 0.80 1.60 14.50
13.50
0.728
0.726
2
15
1.17
0.64
1.81 (0.21) 0.29 -0.21 -1.38 0.046
59 CRZO 19.94 15 Jun '18 45 P 20.00 0.563 40 1.45 2.90 21.00
19.00
0.529
0.551
2
37
2.15
1.15
3.30 (0.40) 0.60 -0.40 -1.50 0.046
60 JWN 50.17 18 May '18 17 P 50.00 0.453 567 1.79 3.58 55.00
47.50
0.415
0.446
23
47
5.30
0.99
6.29 (2.71) 2.29 -2.71 -0.85 0.046
61 JKS 17.73 18 May '18 17 P 17.00 0.537 125 0.45 0.90 19.00
16.00
0.514
0.515
26
15
1.70
0.25
1.95 (1.05) 0.95 -1.05 -0.90 0.045
62 CMCSA 32.06 4 May '18 3 P 32.00 0.319 30 0.29 0.58 33.00
31.50
0.276
0.316
105
61
1.08
0.17
1.25 (0.67) 0.33 -0.67 -0.49 0.045
63 SKX 28.16 11 May '18 10 P 28.50 0.384 2 0.75 1.50 29.00
28.00
0.357
0.365
4
2
1.25
0.65
1.90 (0.40) 0.10 -0.40 -0.25 0.045
64 UAA 18.03 11 May '18 10 P 18.50 0.486 3 0.80 1.60 19.00
17.50
0.439
0.487
56
14
1.22
0.36
1.58 0.02 0.52 -0.48 -1.08 0.045
65 OLN 29.72 4 May '18 3 P 29.50 0.799 30 0.65 1.30 30.00
29.00
0.766
0.788
5
140
1.05
0.60
1.65 (0.35) 0.15 -0.35 -0.43 0.044
66 ANF 25.41 4 May '18 3 P 25.00 0.576 37 0.32 0.64 26.00
24.50
0.527
0.581
366
6
0.90
0.22
1.12 (0.48) 0.52 -0.48 -1.08 0.044
67 BPL 41.89 16 Nov '18 199 P 40.00 0.253 5 3.60 7.20 45.00
35.00
0.175
0.287
5
10
7.00
1.85
8.85 (1.65) 3.35 -1.65 -2.03 0.044
68 TEX 36.23 18 May '18 17 P 36.00 0.455 9 1.20 2.40 37.00
35.00
0.416
0.450
4
15
1.90
1.00
2.90 (0.50) 0.50 -0.50 -1.00 0.043
69 RCII 9.43 18 May '18 17 P 9.50 0.814 121 0.50 1.00 10.00
9.00
0.775
0.808
83
93
1.05
0.50
1.55 (0.55) -0.05 -0.55 0.09 0.043
70 YUMC 42.47 18 May '18 17 P 42.50 0.447 623 1.50 3.00 45.00
40.00
0.388
0.465
20
1,422
3.40
0.75
4.15 (1.15) 1.35 -1.15 -1.17 0.042
71 HAIN 28.57 18 May '18 17 P 29.00 0.545 26 1.45 2.90 30.00
27.00
0.511
0.538
5
1,321
2.30
0.75
3.05 (0.15) 0.85 -1.15 -0.74 0.041
72 UAA 18.03 11 May '18 10 P 18.00 0.483 101 0.51 1.02 19.00
17.50
0.439
0.487
56
14
1.22
0.36
1.58 (0.56) 0.44 -0.56 -0.79 0.041
73 ARE 129.41 15 Jun '18 45 P 125.00 0.159 1 1.05 2.10 135.00
120.00
0.085
0.192
5
1
5.90
0.65
6.55 (4.45) 5.55 -4.45 -1.25 0.041
74 QCOM 50.82 4 May '18 3 P 51.00 0.329 11 0.58 1.16 51.50
50.00
0.306
0.312
1
170
1.13
0.41
1.54 (0.38) 0.12 -0.88 -0.14 0.040
75 HAIN 28.57 18 May '18 17 P 28.00 0.562 505 0.90 1.80 29.00
27.00
0.545
0.538
26
1,321
1.70
0.75
2.45 (0.65) 0.35 -0.65 -0.54 0.040
76 TWLO 42.55 4 May '18 3 P 43.00 0.441 30 0.85 1.70 43.50
42.50
0.416
0.426
30
64
1.28
0.65
1.93 (0.23) 0.27 -0.23 -1.17 0.040
77 Z 49.72 4 May '18 3 P 50.00 0.361 25 0.65 1.30 50.50
49.00
0.351
0.331
21
4
1.25
0.35
1.60 (0.30) 0.20 -0.80 -0.25 0.039
78 MTSI 17.52 18 May '18 17 P 17.50 1.004 14 1.40 2.80 20.00
15.00
0.928
1.040
10
49
3.20
0.65
3.85 (1.05) 1.45 -1.05 -1.38 0.039
79 JNPR 24.74 11 May '18 10 P 24.50 0.526 14 0.66 1.32 25.00
24.00
0.505
0.508
15
105
1.02
0.55
1.57 (0.25) 0.25 -0.25 -1.00 0.039
80 SPXS 28.70 15 Jun '18 45 P 29.00 0.421 1 1.80 3.60 30.00
27.00
0.440
0.364
253
10
2.60
0.80
3.40 0.20 1.20 -0.80 -1.50 0.038
81 TRIP 37.53 11 May '18 10 P 38.00 0.785 51 2.05 4.10 38.50
37.00
0.778
0.754
58
37
2.60
1.70
4.30 (0.20) 0.30 -0.70 -0.43 0.038
82 GRUB 92.65 4 May '18 3 P 92.50 0.575 36 1.65 3.30 93.50
92.00
0.548
0.564
32
125
2.45
1.70
4.15 (0.85) 0.15 -0.85 -0.18 0.038
83 CRUS 37.89 4 May '18 3 P 38.00 1.089 18 1.45 2.90 38.50
37.50
1.050
1.091
4
8
1.85
1.40
3.25 (0.35) 0.15 -0.35 -0.43 0.038
84 TWLO 42.55 4 May '18 3 P 43.00 0.441 30 0.85 1.70 43.50
42.00
0.416
0.427
30
22
1.28
0.44
1.72 (0.02) 0.48 -0.52 -0.92 0.038
85 LUV 52.94 4 May '18 3 P 52.50 0.284 16 0.30 0.60 53.50
52.00
0.243
0.288
12
104
0.85
0.25
1.10 (0.50) 0.50 -0.50 -1.00 0.038
86 FSLR 67.51 4 May '18 3 P 68.00 0.506 49 1.29 2.58 68.50
67.50
0.477
0.498
7
35
1.86
1.27
3.13 (0.55) -0.05 -0.55 0.09 0.037
87 DBX 30.90 4 May '18 3 P 30.50 0.544 57 0.35 0.70 31.00
30.00
0.513
0.540
1
54
0.70
0.30
1.00 (0.30) 0.20 -0.30 -0.67 0.035
88 SPXS 28.70 18 May '18 17 P 28.00 0.383 23 0.55 1.10 29.00
27.00
0.380
0.351
20
51
1.25
0.30
1.55 (0.45) 0.55 -0.45 -1.22 0.035
89 QCOM 50.82 4 May '18 3 P 51.00 0.329 11 0.58 1.16 51.50
50.50
0.306
0.317
1
8
1.13
0.58
1.71 (0.55) -0.05 -0.55 0.09 0.035
90 VXX 40.97 4 May '18 3 P 41.00 0.658 9,303 0.98 1.96 41.50
40.00
0.686
0.595
3,607
5,990
1.33
0.49
1.82 0.14 0.64 -0.36 -1.78 0.035
91 AMC 16.40 18 May '18 17 P 16.50 0.582 5 0.75 1.50 17.00
16.00
0.568
0.563
32
305
1.25
0.70
1.95 (0.45) 0.05 -0.45 -0.11 0.035
92 SQQQ 17.09 18 May '18 17 P 17.00 0.576 375 0.75 1.50 18.00
16.00
0.613
0.504
85
127
1.50
0.35
1.85 (0.35) 0.65 -0.35 -1.86 0.035
93 FNSR 15.73 18 May '18 17 P 16.00 0.444 73 0.70 1.40 16.50
15.00
0.402
0.450
33
60
1.10
0.35
1.45 (0.05) 0.45 -0.55 -0.82 0.035
94 Z 49.72 4 May '18 3 P 50.00 0.361 25 0.65 1.30 50.50
49.50
0.351
0.336
21
5,004
1.25
0.55
1.80 (0.50) -0.00 -0.50  0 0.034
95 CMCSA 32.06 4 May '18 3 P 32.00 0.319 30 0.29 0.58 32.50
31.50
0.287
0.316
12
61
0.64
0.17
0.81 (0.23) 0.27 -0.23 -1.17 0.034
96 NYT 22.93 18 May '18 17 P 22.00 0.460 10 0.35 0.70 23.00
21.00
0.425
0.461
10
127
0.95
0.30
1.25 (0.55) 0.45 -0.55 -0.82 0.034
97 WLL 42.05 4 May '18 3 P 42.00 0.641 92 0.88 1.76 42.50
41.50
0.623
0.625
33
147
1.25
0.73
1.98 (0.22) 0.28 -0.22 -1.27 0.034
98 JKS 17.73 18 May '18 17 P 17.00 0.537 125 0.45 0.90 18.00
16.00
0.526
0.515
100
15
1.00
0.25
1.25 (0.35) 0.65 -0.35 -1.86 0.034
99 TLRD 30.55 15 Jun '18 45 P 30.00 0.595 30 2.05 4.10 31.00
29.00
0.575
0.583
1
1
2.90
1.90
4.80 (0.70) 0.30 -0.70 -0.43 0.033
100 YUMC 42.47 18 May '18 17 P 42.50 0.447 623 1.50 3.00 45.00
37.50
0.388
0.473
20
1,035
3.40
0.35
3.75 (0.75) 1.75 -3.25 -0.54 0.033
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.