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 December 27, 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 FDC 17.06 18 Jan '19 22 P 17.00 0.685 5 0.75 1.50 18.00
16.00
0.543
0.527
105
3
1.60
0.50
2.10 (0.60) 0.40 -0.60 -0.67 0.299
2 BBBY 11.41 11 Jan '19 15 P 11.50 1.141 1 0.85 1.70 12.00
11.00
1.034
1.046
1
106
1.40
0.85
2.25 (0.55) -0.05 -0.55 0.09 0.201
3 KBH 19.36 18 Jan '19 22 P 19.00 0.727 50 0.93 1.86 21.00
18.00
0.559
0.705
1
27
2.15
0.73
2.88 (1.02) 0.98 -1.02 -0.96 0.190
4 CHK 2.21 18 Apr '19 112 P 2.50 1.026 7 0.59 1.18 3.00
2.00
0.915
0.956
126
1
1.02
0.35
1.37 (0.19) 0.31 -0.19 -1.63 0.180
5 WY 21.53 18 Jan '19 22 P 21.50 0.601 427 1.00 2.00 22.00
21.00
0.526
0.502
50
10,700
1.40
0.85
2.25 (0.25) 0.25 -0.25 -1.00 0.175
6 KBH 19.36 18 Jan '19 22 P 19.00 0.727 50 0.93 1.86 20.00
18.00
0.583
0.705
24
27
1.49
0.73
2.22 (0.36) 0.64 -0.36 -1.78 0.165
7 LEN 39.50 18 Jan '19 22 P 37.50 0.654 111 1.26 2.52 42.50
35.00
0.530
0.618
2
4
4.05
0.86
4.91 (2.39) 2.61 -2.39 -1.09 0.160
8 CRON 10.32 4 Jan '19 8 P 10.50 0.986 6 0.60 1.20 11.00
9.50
0.954
0.870
5
531
1.10
0.25
1.35 (0.15) 0.35 -0.65 -0.54 0.149
9 JNUG 8.76 11 Jan '19 15 P 8.50 1.227 2 0.63 1.26 9.00
8.00
1.165
1.141
2
10
1.02
0.50
1.52 (0.26) 0.24 -0.26 -0.92 0.147
10 CHK 2.21 18 Jan '19 22 P 2.50 1.131 148 0.41 0.82 3.00
2.00
1.026
1.094
741
2,009
0.85
0.14
0.99 (0.17) 0.33 -0.17 -1.94 0.143
11 UCO 13.20 11 Jan '19 15 P 13.00 1.257 2 1.07 2.14 14.00
12.50
1.186
1.190
10
25
1.95
1.00
2.95 (0.81) 0.19 -0.81 -0.23 0.137
12 SPPI 8.87 15 Feb '19 50 P 8.00 0.830 95 0.55 1.10 9.00
7.00
0.750
0.796
3
30
1.15
0.40
1.55 (0.45) 0.55 -0.45 -1.22 0.114
13 FAZ 13.88 4 Jan '19 8 P 13.50 0.884 14 0.46 0.92 14.00
13.00
0.824
0.831
2
2
0.88
0.41
1.29 (0.37) 0.13 -0.37 -0.35 0.112
14 CRON 10.32 4 Jan '19 8 P 10.50 0.986 6 0.60 1.20 11.00
10.00
0.954
0.909
5
39
1.10
0.45
1.55 (0.35) 0.15 -0.35 -0.43 0.110
15 YINN 17.48 18 Jan '19 22 P 18.00 0.881 16 1.65 3.30 19.00
17.00
0.823
0.847
1
8
2.45
1.40
3.85 (0.55) 0.45 -0.55 -0.82 0.090
16 JD 21.70 25 Jan '19 29 P 21.50 0.680 4 1.35 2.70 22.00
21.00
0.604
0.683
2
47
1.69
1.35
3.04 (0.34) 0.16 -0.34 -0.47 0.073
17 ET 12.84 25 Jan '19 29 P 13.00 0.522 26 0.73 1.46 13.50
12.50
0.479
0.494
29
7
1.15
0.60
1.75 (0.29) 0.21 -0.29 -0.72 0.073
18 GPRO 4.38 1 Feb '19 36 P 4.50 0.880 5 0.52 1.04 5.00
3.50
0.827
0.861
2
1
0.91
0.14
1.05 (0.01) 0.49 -0.51 -0.96 0.072
19 FCX 10.67 4 Jan '19 8 P 11.00 0.631 135 0.55 1.10 11.50
10.50
0.568
0.623
50
62
0.97
0.33
1.30 (0.20) 0.30 -0.20 -1.50 0.072
20 MO 48.70 4 Jan '19 8 P 49.00 0.390 9 1.00 2.00 49.50
48.00
0.347
0.362
1
1
1.63
0.84
2.47 (0.47) 0.03 -0.97 -0.03 0.071
21 MO 48.70 4 Jan '19 8 P 48.50 0.389 2 0.76 1.52 49.50
48.00
0.347
0.362
1
1
1.63
0.84
2.47 (0.95) 0.05 -0.95 -0.05 0.070
22 APA 26.74 18 Jan '19 22 P 26.50 0.675 8 1.54 3.08 27.50
26.00
0.639
0.643
339
61
2.15
1.37
3.52 (0.44) 0.56 -0.44 -1.27 0.069
23 CRON 10.32 18 Jan '19 22 P 10.00 1.010 73 0.75 1.50 11.00
9.50
0.994
0.959
93
5
1.50
0.65
2.15 (0.65) 0.35 -0.65 -0.54 0.066
24 JD 21.70 25 Jan '19 29 P 21.50 0.680 4 1.35 2.70 22.50
21.00
0.612
0.683
30
47
2.07
1.35
3.42 (0.72) 0.28 -0.72 -0.39 0.065
25 GPRO 4.38 1 Feb '19 36 P 4.50 0.880 5 0.52 1.04 5.00
4.00
0.827
0.871
2
3
0.91
0.30
1.21 (0.17) 0.33 -0.17 -1.94 0.063
26 TME 13.51 18 Apr '19 112 P 13.00 0.726 1 1.65 3.30 15.00
12.00
0.686
0.706
2
15
3.10
1.40
4.50 (1.20) 0.80 -1.20 -0.67 0.059
27 XLRE 30.83 18 Jan '19 22 P 30.00 0.286 2 0.30 0.60 31.00
29.00
0.246
0.270
9
9
0.90
0.30
1.20 (0.60) 0.40 -0.60 -0.67 0.057
28 CHK 2.21 17 Jan '20 386 P 2.50 0.872 2 0.85 1.70 3.00
2.00
0.836
0.853
100
10
1.28
0.60
1.88 (0.18) 0.32 -0.18 -1.78 0.056
29 APA 26.74 18 Jan '19 22 P 27.00 0.669 51 1.80 3.60 27.50
26.00
0.639
0.643
339
61
2.15
1.37
3.52 0.08 0.58 -0.42 -1.38 0.056
30 BTI 31.40 15 Mar '19 78 P 30.00 0.483 41 1.75 3.50 40.00
25.00
0.381
0.532
5
8
9.00
0.70
9.70 (6.20) 3.80 -6.20 -0.61 0.053
31 GPRO 4.38 1 Feb '19 36 P 4.00 0.871 3 0.24 0.48 5.00
3.50
0.827
0.861
2
1
0.91
0.14
1.05 (0.57) 0.43 -0.57 -0.75 0.053
32 YINN 17.48 18 Jan '19 22 P 18.00 0.881 16 1.65 3.30 19.00
16.00
0.823
0.885
1
22
2.45
0.90
3.35 (0.05) 0.95 -1.05 -0.90 0.053
33 WMB 21.46 18 Jan '19 22 P 21.00 0.449 13 0.64 1.28 22.00
20.50
0.404
0.441
2
91
1.22
0.54
1.76 (0.48) 0.52 -0.48 -1.08 0.053
34 TZA 15.76 4 Jan '19 8 P 16.00 0.977 88 0.98 1.96 16.50
15.00
1.025
0.879
2,573
5
1.48
0.55
2.03 (0.07) 0.43 -0.57 -0.75 0.048
35 CHK 2.21 17 Jan '20 386 P 2.50 0.872 2 0.85 1.70 3.00
1.50
0.836
0.861
100
15
1.28
0.33
1.61 0.09 0.59 -0.41 -1.44 0.047
36 ENDP 7.31 18 Jan '19 22 P 7.00 0.957 1 0.40 0.80 7.50
6.50
0.899
0.967
4,707
1
0.85
0.40
1.25 (0.45) 0.05 -0.45 -0.11 0.047
37 DB 7.81 18 Apr '19 112 P 7.00 0.602 1,224 0.60 1.20 9.00
6.00
0.495
0.662
26
52
1.69
0.37
2.06 (0.86) 1.14 -0.86 -1.33 0.046
38 SNAP 5.35 1 Feb '19 36 P 5.50 0.815 23 0.61 1.22 6.00
5.00
0.825
0.759
37
67
1.00
0.39
1.39 (0.17) 0.33 -0.17 -1.94 0.046
39 ABB 18.63 18 Jan '19 22 P 18.00 0.343 450 0.20 0.40 19.00
17.00
0.282
0.358
144
3
0.85
0.15
1.00 (0.60) 0.40 -0.60 -0.67 0.045
40 VXX 48.77 4 Jan '19 8 P 49.00 0.781 32,371 2.21 4.42 49.50
48.00
0.757
0.759
843
4,665
2.67
1.89
4.56 (0.14) 0.36 -0.64 -0.56 0.045
41 PPL 28.34 18 Jan '19 22 P 28.00 0.312 27 0.60 1.20 30.00
27.00
0.261
0.317
2
30
1.95
0.45
2.40 (1.20) 0.80 -1.20 -0.67 0.045
42 ALK 60.74 18 Jan '19 22 P 60.00 0.449 27 2.10 4.20 65.00
57.50
0.400
0.456
38
31
5.30
1.45
6.75 (2.55) 2.45 -2.55 -0.96 0.044
43 CGC 26.81 4 Jan '19 8 P 26.50 0.778 21 1.00 2.00 27.50
26.00
0.751
0.761
5
34
1.70
0.90
2.60 (0.60) 0.40 -0.60 -0.67 0.043
44 TUR 24.93 18 Jan '19 22 P 24.00 0.403 2 0.45 0.90 26.00
23.00
0.346
0.417
3
2
1.60
0.35
1.95 (1.05) 0.95 -1.05 -0.90 0.043
45 MO 48.70 4 Jan '19 8 P 49.00 0.390 9 1.00 2.00 49.50
48.50
0.347
0.389
1
2
1.63
1.09
2.72 (0.72) -0.22 -0.72 0.31 0.043
46 XLF 23.57 4 Jan '19 8 P 23.50 0.327 211 0.41 0.82 24.50
23.00
0.265
0.347
38
3,271
1.02
0.26
1.28 (0.46) 0.54 -0.46 -1.17 0.042
47 GE 7.27 1 Feb '19 36 P 7.00 0.748 189 0.51 1.02 8.00
6.50
0.666
0.788
46
8,059
1.12
0.38
1.50 (0.48) 0.52 -0.48 -1.08 0.042
48 IQ 15.45 18 Jan '19 22 P 15.00 0.729 215 0.85 1.70 15.50
14.50
0.694
0.723
14
27
1.15
0.70
1.85 (0.15) 0.35 -0.15 -2.33 0.042
49 XHB 32.41 18 Jan '19 22 P 32.00 0.350 74 0.83 1.66 33.00
31.50
0.309
0.350
3
74
1.37
0.75
2.12 (0.46) 0.54 -0.46 -1.17 0.041
50 VXX 48.77 4 Jan '19 8 P 49.00 0.781 32,371 2.21 4.42 49.50
48.50
0.757
0.764
843
2,188
2.67
2.12
4.79 (0.37) 0.13 -0.37 -0.35 0.041
51 FCX 10.67 4 Jan '19 8 P 11.00 0.631 135 0.55 1.10 11.50
10.00
0.568
0.654
50
102
0.97
0.16
1.13 (0.03) 0.47 -0.53 -0.89 0.041
52 JD 21.70 11 Jan '19 15 P 22.00 0.637 73 1.21 2.42 22.50
21.50
0.604
0.629
72
92
1.56
1.03
2.59 (0.17) 0.33 -0.17 -1.94 0.041
53 JNJ 127.41 11 Jan '19 15 P 127.00 0.315 8 2.70 5.40 129.00
126.00
0.289
0.303
3
22
4.05
2.60
6.65 (1.25) 0.75 -1.25 -0.60 0.039
54 UA 16.25 4 Jan '19 8 P 16.50 0.638 10 0.65 1.30 17.00
16.00
0.642
0.595
20
13
1.20
0.55
1.75 (0.45) 0.05 -0.45 -0.11 0.039
55 NIO 6.43 15 Feb '19 50 P 7.00 0.874 48 1.10 2.20 8.00
6.00
0.892
0.817
3,003
197
2.00
0.60
2.60 (0.40) 0.60 -0.40 -1.50 0.039
56 I 21.00 18 Jan '19 22 P 21.00 1.270 96 2.40 4.80 22.50
20.00
1.266
1.234
4
109
3.70
2.20
5.90 (1.10) 0.40 -1.10 -0.36 0.039
57 GPRO 4.38 11 Jan '19 15 P 4.50 0.855 87 0.35 0.70 5.00
4.00
0.843
0.828
4
12
0.76
0.15
0.91 (0.21) 0.29 -0.21 -1.38 0.039
58 NCR 22.69 18 Jan '19 22 P 22.00 0.520 7 0.70 1.40 23.00
21.00
0.476
0.526
5
5
1.40
0.55
1.95 (0.55) 0.45 -0.55 -0.82 0.039
59 NTNX 39.91 18 Jan '19 22 P 37.50 0.718 166 1.60 3.20 42.50
35.00
0.660
0.738
13
137
4.30
1.00
5.30 (2.10) 2.90 -2.10 -1.38 0.038
60 APA 26.74 18 Jan '19 22 P 26.50 0.675 8 1.54 3.08 27.00
26.00
0.669
0.643
51
61
1.98
1.37
3.35 (0.27) 0.23 -0.27 -0.85 0.038
61 EQT 19.83 18 Jan '19 22 P 19.00 0.684 31 0.80 1.60 20.00
18.00
0.649
0.681
16
10
1.50
0.65
2.15 (0.55) 0.45 -0.55 -0.82 0.038
62 GE 7.27 1 Feb '19 36 P 7.50 0.725 217 0.74 1.48 8.00
7.00
0.666
0.748
46
189
1.12
0.55
1.67 (0.19) 0.31 -0.19 -1.63 0.037
63 UAL 83.04 18 Jan '19 22 P 83.00 0.425 22 3.20 6.40 85.00
82.50
0.399
0.415
28
526
4.45
3.20
7.65 (1.25) 0.75 -1.25 -0.60 0.035
64 NKE 73.67 4 Jan '19 8 P 73.50 0.411 3 1.48 2.96 74.00
73.00
0.381
0.405
7
37
1.96
1.49
3.45 (0.49) 0.01 -0.49 -0.02 0.035
65 BX 30.46 4 Jan '19 8 P 30.00 0.485 5 0.59 1.18 30.50
29.50
0.456
0.480
21
12
0.93
0.53
1.46 (0.28) 0.22 -0.28 -0.79 0.034
66 CGC 26.81 4 Jan '19 8 P 27.00 0.773 10 1.25 2.50 27.50
26.00
0.751
0.761
5
34
1.70
0.90
2.60 (0.10) 0.40 -0.60 -0.67 0.034
67 IGT 14.35 18 Jan '19 22 P 14.00 0.769 3 0.80 1.60 15.00
13.00
0.749
0.756
15
2
1.60
0.50
2.10 (0.50) 0.50 -0.50 -1.00 0.034
68 KSS 64.82 18 Jan '19 22 P 64.50 0.586 10 3.20 6.40 65.00
64.00
0.569
0.571
38
62
3.90
3.40
7.30 (0.90) -0.40 -0.90 0.44 0.033
69 IBM 113.78 11 Jan '19 15 P 113.00 0.363 34 2.63 5.26 114.00
112.00
0.341
0.352
20
2
3.40
2.56
5.96 (0.70) 0.30 -0.70 -0.43 0.033
70 JNUG 8.76 4 Jan '19 8 P 8.50 1.201 134 0.38 0.76 9.00
8.00
1.189
1.180
15
198
0.79
0.29
1.08 (0.32) 0.18 -0.32 -0.56 0.033
71 RIG 6.71 18 Jan '19 22 P 6.50 0.834 124 0.42 0.84 7.50
6.00
0.780
0.856
56
215
1.05
0.26
1.31 (0.47) 0.53 -0.47 -1.13 0.033
72 PAA 20.05 18 Jan '19 22 P 20.00 0.485 13 0.85 1.70 21.00
19.50
0.447
0.491
31
8
1.50
0.75
2.25 (0.55) 0.45 -0.55 -0.82 0.032
73 SBUX 63.20 4 Jan '19 8 P 63.00 0.335 33 0.94 1.88 64.00
62.50
0.308
0.330
29
49
1.73
1.04
2.77 (0.89) 0.11 -0.89 -0.12 0.032
74 IQ 15.45 4 Jan '19 8 P 15.50 0.684 14 0.60 1.20 16.00
15.00
0.658
0.677
2
20
1.00
0.50
1.50 (0.30) 0.20 -0.30 -0.67 0.032
75 HIIQ 26.62 18 Jan '19 22 P 27.00 1.043 14 2.75 5.50 28.00
26.00
1.034
1.021
35
30
3.70
2.50
6.20 (0.70) 0.30 -0.70 -0.43 0.032
76 EWJ 50.73 18 Jan '19 22 P 50.50 0.259 190 1.03 2.06 51.00
50.00
0.238
0.248
83
555
1.40
0.92
2.32 (0.26) 0.24 -0.26 -0.92 0.032
77 NUGT 17.17 18 Jan '19 22 P 17.00 1.076 9 1.61 3.22 18.00
16.50
1.052
1.068
10
28
2.31
1.46
3.77 (0.55) 0.45 -0.55 -0.82 0.032
78 PDD 21.90 18 Apr '19 112 P 22.50 0.806 80 3.90 7.80 25.00
20.00
0.779
0.803
50
2
5.90
2.95
8.85 (1.05) 1.45 -1.05 -1.38 0.031
79 GE 7.27 11 Jan '19 15 P 7.00 0.686 471 0.26 0.52 8.00
6.50
0.592
0.750
89
403
0.87
0.15
1.02 (0.50) 0.50 -0.50 -1.00 0.031
80 KRE 46.13 11 Jan '19 15 P 46.00 0.375 13 1.21 2.42 47.00
45.50
0.345
0.373
58
571
1.86
1.16
3.02 (0.60) 0.40 -0.60 -0.67 0.030
81 AEO 19.36 4 Jan '19 8 P 19.00 0.564 3 0.40 0.80 19.50
18.50
0.525
0.573
2
14
0.75
0.35
1.10 (0.30) 0.20 -0.30 -0.67 0.030
82 MMP 56.31 18 Jan '19 22 P 55.00 0.341 40 1.15 2.30 60.00
52.50
0.288
0.364
108
25
4.30
0.65
4.95 (2.65) 2.35 -2.65 -0.89 0.030
83 LB 26.09 18 Jan '19 22 P 26.50 0.598 10 1.60 3.20 27.00
26.00
0.569
0.597
19
37
2.10
1.60
3.70 (0.50) 0.00 -0.50  0 0.030
84 LITE 40.67 18 Jan '19 22 P 40.50 0.651 30 2.25 4.50 41.00
40.00
0.634
0.639
10
5
2.85
2.30
5.15 (0.65) -0.15 -0.65 0.23 0.029
85 SH 31.57 15 Feb '19 50 P 32.00 0.252 18 1.30 2.60 33.00
30.00
0.255
0.220
12
108
2.20
0.55
2.75 (0.15) 0.85 -1.15 -0.74 0.029
86 JD 21.70 11 Jan '19 15 P 22.00 0.637 73 1.21 2.42 22.50
21.00
0.604
0.641
72
43
1.56
0.82
2.38 0.04 0.54 -0.46 -1.17 0.029
87 HP 47.73 18 Jan '19 22 P 47.50 0.518 1 2.10 4.20 52.50
45.00
0.462
0.547
2
1
5.60
1.50
7.10 (2.90) 2.10 -2.90 -0.72 0.028
88 SLB 36.33 18 Jan '19 22 P 36.50 0.521 3 1.84 3.68 37.00
35.50
0.499
0.514
4
19
2.20
1.49
3.69 (0.01) 0.49 -0.51 -0.96 0.028
89 MO 48.70 4 Jan '19 8 P 48.50 0.389 2 0.76 1.52 49.00
48.00
0.390
0.362
9
1
1.32
0.84
2.16 (0.64) -0.14 -0.64 0.22 0.027
90 EEM 38.90 8 Feb '19 43 P 38.50 0.256 1 1.01 2.02 39.00
38.00
0.235
0.250
13
3
1.39
0.99
2.38 (0.36) 0.14 -0.36 -0.39 0.027
91 QCOM 56.09 18 Jan '19 22 P 56.50 0.381 11 2.16 4.32 57.00
56.00
0.366
0.369
1
20
2.60
2.08
4.68 (0.36) 0.14 -0.36 -0.39 0.027
92 GE 7.27 18 Jan '19 22 P 7.00 0.663 14,969 0.33 0.66 8.00
6.50
0.585
0.714
1,057
938
0.93
0.20
1.13 (0.47) 0.53 -0.47 -1.13 0.027
93 PFF 33.57 18 Jan '19 22 P 33.00 0.162 1 0.20 0.40 34.00
32.00
0.104
0.192
2
10
0.70
0.20
0.90 (0.50) 0.50 -0.50 -1.00 0.027
94 HAL 26.36 25 Jan '19 29 P 26.00 0.544 2 1.37 2.74 27.00
25.50
0.513
0.549
5
21
1.98
1.27
3.25 (0.51) 0.49 -0.51 -0.96 0.027
95 AMD 17.49 11 Jan '19 15 P 17.50 0.881 121 1.20 2.40 18.00
17.00
0.861
0.876
164
133
1.54
1.02
2.56 (0.16) 0.34 -0.16 -2.13 0.026
96 SBUX 63.20 4 Jan '19 8 P 63.00 0.335 33 0.94 1.88 63.50
62.50
0.314
0.330
10
49
1.47
1.04
2.51 (0.63) -0.13 -0.63 0.21 0.026
97 HA 26.11 18 Jan '19 22 P 26.00 0.620 10 1.40 2.80 28.00
25.00
0.587
0.628
3
10
2.85
1.20
4.05 (1.25) 0.75 -1.25 -0.60 0.026
98 EPD 24.24 18 Jan '19 22 P 25.00 0.316 74 1.10 2.20 26.00
24.00
0.282
0.324
28
62
2.00
0.70
2.70 (0.50) 0.50 -0.50 -1.00 0.026
99 SLB 36.33 18 Jan '19 22 P 36.50 0.521 3 1.84 3.68 37.00
36.00
0.499
0.516
4
52
2.20
1.72
3.92 (0.24) 0.26 -0.24 -1.08 0.026
100 BAC 24.37 18 Jan '19 22 P 24.00 0.454 610 0.85 1.70 25.00
23.50
0.424
0.459
6,284
151
1.50
0.72
2.22 (0.52) 0.48 -0.52 -0.92 0.025
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.