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 5, 2020. 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 IVR 2.81 15 May '20 10 P 3.00 2.354 3,099 0.50 1.00 4.00
2.00
1.200
2.618
4
2,880
1.45
0.15
1.60 (0.60) 0.40 -0.60 -0.67 0.890
2 GPRO 3.21 15 May '20 10 P 3.50 1.445 80 0.46 0.92 4.00
3.00
0.809
1.382
9
611
0.94
0.20
1.14 (0.22) 0.28 -0.22 -1.27 0.700
3 MNK 2.81 15 May '20 10 P 3.00 2.085 297 0.35 0.70 3.50
2.50
1.639
1.905
10
45
0.95
0.25
1.20 (0.50)  0 -0.50  0 0.626
4 M 5.16 8 May '20 3 P 5.50 1.108 1,045 0.42 0.84 6.00
5.00
0.602
1.088
242
1,754
0.89
0.14
1.03 (0.19) 0.31 -0.19 -1.63 0.524
5 BBBY 5.58 5 Jun '20 31 P 6.00 1.353 201 0.96 1.92 6.50
5.50
1.126
1.122
1
1
1.38
0.71
2.09 (0.17) 0.33 -0.17 -1.94 0.458
6 SDC 6.75 8 May '20 3 P 7.00 1.746 303 0.50 1.00 7.50
6.50
1.385
1.683
25
152
1.05
0.30
1.35 (0.35) 0.15 -0.35 -0.43 0.424
7 FEYE 10.80 8 May '20 3 P 11.00 1.072 37 0.44 0.88 11.50
10.50
0.882
0.881
1
117
1.09
0.25
1.34 (0.46) 0.04 -0.46 -0.09 0.381
8 CLR 13.66 8 May '20 3 P 13.50 1.584 3 0.55 1.10 14.50
13.00
1.379
1.411
2
45
1.30
0.60
1.90 (0.80) 0.20 -0.80 -0.25 0.379
9 GPS 7.45 8 May '20 3 P 7.50 1.052 55 0.29 0.58 8.00
7.00
0.610
1.116
62
147
0.70
0.18
0.88 (0.30) 0.20 -0.30 -0.67 0.378
10 MAT 8.61 8 May '20 3 P 8.50 1.620 116 0.40 0.80 9.00
8.00
1.331
1.536
200
163
0.70
0.25
0.95 (0.15) 0.35 -0.15 -2.33 0.373
11 SKT 6.45 19 Jun '20 45 P 6.00 1.047 50 0.55 1.10 8.00
5.00
0.723
1.048
1
1
2.05
0.35
2.40 (1.30) 0.70 -1.30 -0.54 0.322
12 SKT 6.45 19 Jun '20 45 P 7.00 1.042 46 1.20 2.40 8.00
6.00
0.723
1.047
1
50
2.05
0.75
2.80 (0.40) 0.60 -0.40 -1.50 0.314
13 SKT 6.45 19 Jun '20 45 P 7.00 1.042 46 1.20 2.40 8.00
5.00
0.723
1.048
1
1
2.05
0.35
2.40 (0.00) 1.00 -1.00 -1.00 0.312
14 BBBY 5.58 8 May '20 3 P 6.00 1.170 380 0.50 1.00 6.50
5.50
0.771
1.264
11
798
1.00
0.22
1.22 (0.22) 0.28 -0.22 -1.27 0.305
15 TEVA 10.09 22 May '20 17 P 10.00 0.815 1 0.62 1.24 10.50
9.50
0.478
0.851
5
1
0.98
0.48
1.46 (0.22) 0.28 -0.22 -1.27 0.301
16 SLB 16.25 8 May '20 3 P 16.50 0.939 106 0.50 1.00 17.00
16.00
0.747
0.831
69
323
1.12
0.39
1.51 (0.51) -0.01 -0.51 0.02 0.300
17 SQQQ 11.76 8 May '20 3 P 12.00 1.190 337 0.55 1.10 12.50
11.00
1.128
0.957
90
891
1.00
0.15
1.15 (0.05) 0.45 -0.55 -0.82 0.295
18 SPCE 16.62 8 May '20 3 P 16.50 2.542 1,816 1.30 2.60 17.50
16.00
2.435
2.358
41
1,455
2.05
1.17
3.22 (0.62) 0.38 -0.62 -0.61 0.292
19 SLB 16.25 8 May '20 3 P 16.50 0.939 106 0.50 1.00 17.00
15.50
0.747
0.846
69
55
1.12
0.36
1.48 (0.48) 0.02 -0.98 -0.02 0.286
20 JETS 13.11 15 May '20 10 P 14.00 0.804 53 1.10 2.20 15.00
13.00
0.518
0.817
24
324
2.15
0.70
2.85 (0.65) 0.35 -0.65 -0.54 0.273
21 FCEL 2.01 15 May '20 10 P 2.50 1.521 29 0.45 0.90 3.00
2.00
1.409
1.362
13
78
1.10
0.20
1.30 (0.40) 0.10 -0.40 -0.25 0.272
22 SDC 6.75 29 May '20 24 P 7.00 1.495 2 1.10 2.20 7.50
6.50
1.425
1.304
5
6
1.65
1.00
2.65 (0.45) 0.05 -0.45 -0.11 0.262
23 AMC 3.89 22 May '20 17 P 4.00 1.968 67 0.65 1.30 4.50
3.50
1.693
1.984
19
254
1.25
0.50
1.75 (0.45) 0.05 -0.45 -0.11 0.260
24 M 5.16 29 May '20 24 P 5.50 1.189 217 0.81 1.62 6.00
5.00
0.927
1.191
205
40
1.25
0.64
1.89 (0.27) 0.23 -0.27 -0.85 0.260
25 SQQQ 11.76 8 May '20 3 P 12.00 1.190 337 0.55 1.10 12.50
11.50
1.128
0.992
90
1,562
1.00
0.35
1.35 (0.25) 0.25 -0.25 -1.00 0.260
26 BBBY 5.58 5 Jun '20 31 P 6.00 1.353 201 0.96 1.92 6.50
5.00
1.126
1.322
1
14
1.38
0.69
2.07 (0.15) 0.35 -0.65 -0.54 0.258
27 GME 5.39 19 Jun '20 45 P 5.50 2.014 43 1.43 2.86 6.00
4.50
1.938
1.833
1
10
2.02
0.97
2.99 (0.13) 0.37 -0.63 -0.59 0.256
28 MAT 8.61 8 May '20 3 P 8.50 1.620 116 0.40 0.80 9.50
8.00
1.450
1.536
1
163
1.15
0.25
1.40 (0.60) 0.40 -0.60 -0.67 0.254
29 HAL 9.86 15 May '20 10 P 10.00 0.920 92 0.62 1.24 10.50
9.50
0.738
0.847
30
348
1.08
0.42
1.50 (0.26) 0.24 -0.26 -0.92 0.254
30 ERX 15.06 8 May '20 3 P 15.50 1.236 24 0.80 1.60 16.00
15.00
0.973
1.251
49
26
1.35
0.70
2.05 (0.45) 0.05 -0.45 -0.11 0.248
31 AMC 3.89 15 May '20 10 P 4.00 1.998 548 0.55 1.10 4.50
3.50
1.925
1.824
261
405
0.90
0.30
1.20 (0.10) 0.40 -0.10 -4.00 0.247
32 INO 10.64 15 May '20 10 P 10.50 2.174 73 1.30 2.60 11.00
10.00
2.058
2.045
130
226
1.75
1.15
2.90 (0.30) 0.20 -0.30 -0.67 0.244
33 HAL 9.86 15 May '20 10 P 10.00 0.920 92 0.62 1.24 10.50
9.00
0.738
0.858
30
380
1.08
0.24
1.32 (0.08) 0.42 -0.58 -0.72 0.243
34 EPD 17.15 8 May '20 3 P 17.50 0.554 105 0.45 0.90 18.00
17.00
0.395
0.476
57
92
1.00
0.30
1.30 (0.40) 0.10 -0.40 -0.25 0.237
35 ERX 15.06 8 May '20 3 P 15.00 1.251 26 0.60 1.20 16.00
14.50
0.973
1.300
49
34
1.35
0.55
1.90 (0.70) 0.30 -0.70 -0.43 0.229
36 M 5.16 29 May '20 24 P 5.00 1.191 40 0.51 1.02 6.00
4.50
0.927
1.228
205
29
1.25
0.50
1.75 (0.73) 0.27 -0.73 -0.37 0.228
37 M 5.16 29 May '20 24 P 5.50 1.189 217 0.81 1.62 6.00
4.50
0.927
1.228
205
29
1.25
0.50
1.75 (0.13) 0.37 -0.63 -0.59 0.224
38 MS 37.98 8 May '20 3 P 37.50 0.633 44 0.56 1.12 38.50
37.00
0.543
0.502
133
79
1.11
0.62
1.73 (0.61) 0.39 -0.61 -0.64 0.220
39 FEYE 10.80 8 May '20 3 P 11.00 1.072 37 0.44 0.88 11.50
10.00
0.882
1.042
1
365
1.09
0.17
1.26 (0.38) 0.12 -0.88 -0.14 0.219
40 OXY 15.32 15 May '20 10 P 15.50 1.293 222 1.27 2.54 16.00
14.50
1.202
1.169
930
302
1.72
0.87
2.59 (0.05) 0.45 -0.55 -0.82 0.215
41 MGM 14.27 8 May '20 3 P 14.00 0.985 1,443 0.22 0.44 15.00
13.50
0.928
0.830
319
920
1.03
0.22
1.25 (0.81) 0.19 -0.81 -0.23 0.212
42 INO 10.64 15 May '20 10 P 10.50 2.174 73 1.30 2.60 11.50
10.00
2.093
2.045
12
226
2.10
1.15
3.25 (0.65) 0.35 -0.65 -0.54 0.209
43 VNOM 8.18 15 May '20 10 P 8.00 1.287 100 0.45 0.90 10.00
7.00
0.995
1.371
107
13
2.20
0.30
2.50 (1.60) 0.40 -1.60 -0.25 0.209
44 MS 37.98 8 May '20 3 P 38.00 0.626 167 0.76 1.52 38.50
37.00
0.543
0.502
133
79
1.11
0.62
1.73 (0.21) 0.29 -0.71 -0.41 0.206
45 MGM 14.27 8 May '20 3 P 14.00 0.985 1,443 0.22 0.44 14.50
13.50
0.935
0.830
408
920
0.64
0.22
0.86 (0.42) 0.08 -0.42 -0.19 0.205
46 JETS 13.11 15 May '20 10 P 13.00 0.817 324 0.55 1.10 15.00
12.00
0.518
0.910
24
345
2.15
0.35
2.50 (1.40) 0.60 -1.40 -0.43 0.205
47 GME 5.39 29 May '20 24 P 5.00 1.594 27 0.52 1.04 5.50
4.50
1.552
1.433
3
2
1.00
0.45
1.45 (0.41) 0.09 -0.41 -0.22 0.202
48 CGC 15.76 8 May '20 3 P 16.00 0.908 135 0.64 1.28 16.50
15.50
0.676
0.938
216
7,934
1.20
0.44
1.64 (0.36) 0.14 -0.36 -0.39 0.202
49 ERX 15.06 8 May '20 3 P 15.50 1.236 24 0.80 1.60 16.00
14.50
0.973
1.300
49
34
1.35
0.55
1.90 (0.30) 0.20 -0.80 -0.25 0.199
50 WY 17.52 8 May '20 3 P 18.00 0.692 17 0.60 1.20 18.50
17.50
0.570
0.616
10
40
1.25
0.50
1.75 (0.55) -0.05 -0.55 0.09 0.198
51 EAT 19.75 15 May '20 10 P 20.00 1.077 33 1.40 2.80 22.50
17.50
0.921
1.036
231
18
3.30
0.50
3.80 (1.00) 1.50 -1.00 -1.50 0.197
52 GPS 7.45 15 May '20 10 P 7.50 1.003 9 0.47 0.94 8.00
7.00
0.822
0.989
9
241
0.80
0.29
1.09 (0.15) 0.35 -0.15 -2.33 0.195
53 CAR 13.88 15 May '20 10 P 14.00 1.579 538 1.40 2.80 15.00
13.00
1.327
1.637
90
876
2.05
1.15
3.20 (0.40) 0.60 -0.40 -1.50 0.194
54 ET 8.22 15 May '20 10 P 8.50 1.291 267 0.66 1.32 9.00
7.50
1.345
1.043
6
3,372
1.33
0.26
1.59 (0.27) 0.23 -0.77 -0.30 0.194
55 VIAC 15.26 22 May '20 17 P 16.00 1.065 3 1.66 3.32 17.00
15.00
0.959
0.981
1
549
2.51
1.20
3.71 (0.39) 0.61 -0.39 -1.56 0.190
56 GME 5.39 19 Jun '20 45 P 5.50 2.014 43 1.43 2.86 6.00
5.00
1.938
1.899
1
1
2.02
1.20
3.22 (0.36) 0.14 -0.36 -0.39 0.190
57 BYD 15.46 15 May '20 10 P 15.00 0.933 24 0.65 1.30 17.00
14.00
0.690
0.987
36
1,336
1.95
0.50
2.45 (1.15) 0.85 -1.15 -0.74 0.189
58 AMC 3.89 29 May '20 24 P 4.00 1.860 56 0.70 1.40 4.50
3.50
1.654
1.879
39
20
1.25
0.55
1.80 (0.40) 0.10 -0.40 -0.25 0.188
59 SU 16.57 15 May '20 10 P 16.50 0.724 7 0.71 1.42 17.00
16.00
0.561
0.699
52
4
1.07
0.59
1.66 (0.24) 0.26 -0.24 -1.08 0.187
60 BBBY 5.58 15 May '20 10 P 5.50 1.147 272 0.36 0.72 6.00
5.00
0.977
1.131
186
173
0.72
0.18
0.90 (0.18) 0.32 -0.18 -1.78 0.185
61 GES 7.62 15 May '20 10 P 8.00 1.097 3 0.70 1.40 9.00
7.00
0.859
1.154
1
1
1.60
0.40
2.00 (0.60) 0.40 -0.60 -0.67 0.181
62 BK 35.14 8 May '20 3 P 35.00 0.570 60 0.56 1.12 36.00
34.50
0.443
0.517
46
61
1.24
0.55
1.79 (0.67) 0.33 -0.67 -0.49 0.180
63 CNX 10.76 15 May '20 10 P 11.00 0.994 19 0.76 1.52 12.00
10.00
0.858
0.951
39
23
1.59
0.38
1.97 (0.45) 0.55 -0.45 -1.22 0.180
64 JETS 13.11 15 May '20 10 P 14.00 0.804 53 1.10 2.20 15.00
12.00
0.518
0.910
24
345
2.15
0.35
2.50 (0.30) 0.70 -1.30 -0.54 0.180
65 LL 7.27 15 May '20 10 P 7.00 0.983 47 0.25 0.50 7.50
6.50
0.873
0.918
11
8
0.75
0.25
1.00 (0.50)  0 -0.50  0 0.175
66 X 8.06 8 May '20 3 P 8.50 0.881 2,572 0.47 0.94 9.00
8.00
0.715
0.874
318
4,938
1.15
0.23
1.38 (0.44) 0.06 -0.44 -0.14 0.172
67 FRO 8.14 16 Oct '20 164 P 9.00 1.187 10 2.85 5.70 10.00
7.00
1.130
1.073
6
33
3.90
1.85
5.75 (0.05) 0.95 -1.05 -0.90 0.171
68 GME 5.39 15 May '20 10 P 5.50 1.655 60 0.60 1.20 6.00
4.50
1.707
1.434
42
37
1.05
0.17
1.22 (0.02) 0.48 -0.52 -0.92 0.170
69 BK 35.14 8 May '20 3 P 35.00 0.570 60 0.56 1.12 35.50
34.50
0.456
0.517
16
61
0.97
0.55
1.52 (0.40) 0.10 -0.40 -0.25 0.167
70 OXY 15.32 15 May '20 10 P 15.50 1.293 222 1.27 2.54 16.00
15.00
1.202
1.219
930
759
1.72
1.08
2.80 (0.26) 0.24 -0.26 -0.92 0.165
71 MGM 14.27 29 May '20 24 P 14.00 0.887 41 1.02 2.04 15.00
13.50
0.775
0.836
22
6
1.70
0.97
2.67 (0.63) 0.37 -0.63 -0.59 0.163
72 NAT 5.25 19 Jun '20 45 P 5.50 1.679 121 1.35 2.70 6.00
4.50
1.664
1.532
353
115
1.80
0.75
2.55 0.15 0.65 -0.35 -1.86 0.162
73 YETI 26.88 15 May '20 10 P 27.00 1.013 2 1.60 3.20 27.50
26.00
0.946
0.918
22
13
2.20
1.50
3.70 (0.50)  0 -1.00  0 0.161
74 APRN 7.08 15 May '20 10 P 8.00 1.797 23 1.30 2.60 9.00
7.00
1.796
1.638
27
307
2.35
0.80
3.15 (0.55) 0.45 -0.55 -0.82 0.159
75 WY 17.52 8 May '20 3 P 18.00 0.692 17 0.60 1.20 18.50
17.00
0.570
0.654
10
20
1.25
0.30
1.55 (0.35) 0.15 -0.85 -0.18 0.159
76 SPXU 15.98 29 May '20 24 P 16.00 0.999 11 1.45 2.90 16.50
15.50
0.967
0.873
1
31
1.95
1.25
3.20 (0.30) 0.20 -0.30 -0.67 0.159
77 VIAC 15.26 22 May '20 17 P 16.00 1.065 3 1.66 3.32 17.00
14.00
0.959
1.012
1
106
2.51
0.80
3.31 0.01 1.01 -0.99 -1.02 0.159
78 IRM 22.54 15 May '20 10 P 25.00 0.756 42 2.60 5.20 27.50
22.50
0.637
0.720
10
340
5.20
1.10
6.30 (1.10) 1.40 -1.10 -1.27 0.156
79 GE 6.20 5 Jun '20 31 P 6.00 0.568 63 0.28 0.56 7.00
5.50
0.379
0.601
11
12
0.98
0.18
1.16 (0.60) 0.40 -0.60 -0.67 0.155
80 APRN 7.08 19 Jun '20 45 P 7.00 1.740 78 1.55 3.10 9.00
6.00
1.658
1.669
6
22
3.20
1.05
4.25 (1.15) 0.85 -1.15 -0.74 0.154
81 BHC 16.78 8 May '20 3 P 16.50 1.325 34 0.55 1.10 17.00
16.00
1.220
1.278
67
107
1.03
0.46
1.49 (0.39) 0.11 -0.39 -0.28 0.153
82 SPYG 40.52 15 May '20 10 P 41.00 0.292 1 0.90 1.80 42.00
40.00
0.134
0.298
2
9
1.85
0.75
2.60 (0.80) 0.20 -0.80 -0.25 0.153
83 CRON 5.74 22 May '20 17 P 5.50 0.804 41 0.26 0.52 6.00
5.00
0.599
0.856
3
1
0.59
0.16
0.75 (0.23) 0.27 -0.23 -1.17 0.153
84 CGC 15.76 8 May '20 3 P 15.50 0.938 7,934 0.40 0.80 16.50
15.00
0.676
1.049
216
421
1.20
0.30
1.50 (0.70) 0.30 -0.70 -0.43 0.150
85 GLUU 8.31 15 May '20 10 P 9.00 1.419 35 1.15 2.30 10.00
8.00
1.415
1.272
1
292
2.00
0.60
2.60 (0.30) 0.70 -0.30 -2.33 0.150
86 DVN 11.18 22 May '20 17 P 11.00 0.983 1 0.78 1.56 12.00
10.50
0.840
0.977
2
3
1.50
0.73
2.23 (0.67) 0.33 -0.67 -0.49 0.150
87 NVTA 16.67 15 May '20 10 P 15.00 1.233 707 0.55 1.10 20.00
12.50
0.854
1.464
2
193
3.80
0.25
4.05 (2.95) 2.05 -2.95 -0.69 0.149
88 NVAX 17.78 8 May '20 3 P 17.50 1.266 52 0.55 1.10 18.00
17.00
1.058
1.325
91
39
1.15
0.55
1.70 (0.60) -0.10 -0.60 0.17 0.149
89 SSYS 16.66 8 May '20 3 P 16.50 0.751 3 0.30 0.60 17.50
16.00
0.581
0.772
1
105
1.05
0.25
1.30 (0.70) 0.30 -0.70 -0.43 0.149
90 MDLZ 50.32 15 May '20 10 P 50.00 0.348 2 0.80 1.60 51.00
49.50
0.259
0.290
5
10
1.54
0.75
2.29 (0.69) 0.31 -0.69 -0.45 0.147
91 FRO 8.14 16 Oct '20 164 P 8.00 1.174 8 2.15 4.30 10.00
7.00
1.130
1.073
6
33
3.90
1.85
5.75 (1.45) 0.55 -1.45 -0.38 0.145
92 GE 6.20 5 Jun '20 31 P 6.50 0.546 33 0.54 1.08 7.00
6.00
0.379
0.568
11
63
0.98
0.37
1.35 (0.27) 0.23 -0.27 -0.85 0.144
93 SIG 9.24 15 May '20 10 P 9.00 1.103 53 0.45 0.90 9.50
8.50
0.989
1.072
24
15
0.85
0.40
1.25 (0.35) 0.15 -0.35 -0.43 0.144
94 MGM 14.27 5 Jun '20 31 P 14.50 0.883 2 1.46 2.92 15.00
14.00
0.828
0.793
4
7
1.97
1.41
3.38 (0.46) 0.04 -0.46 -0.09 0.144
95 PAA 8.24 15 May '20 10 P 8.00 0.954 88 0.35 0.70 9.00
7.50
0.839
0.930
23
2,030
1.10
0.25
1.35 (0.65) 0.35 -0.65 -0.54 0.140
96 BNO 8.21 15 May '20 10 P 8.00 1.197 100 0.50 1.00 10.00
7.00
0.999
1.256
6
69
1.95
0.25
2.20 (1.20) 0.80 -1.20 -0.67 0.140
97 SPWR 7.20 15 May '20 10 P 7.00 1.163 19 0.43 0.86 7.50
6.50
0.991
1.195
2
20
0.71
0.30
1.01 (0.15) 0.35 -0.15 -2.33 0.139
98 GME 5.39 29 May '20 24 P 5.00 1.594 27 0.52 1.04 6.00
4.50
1.615
1.433
1
2
1.55
0.45
2.00 (0.96) 0.04 -0.96 -0.04 0.139
99 MS 37.98 8 May '20 3 P 37.50 0.633 44 0.56 1.12 38.00
37.00
0.626
0.502
167
79
0.98
0.62
1.60 (0.48) 0.02 -0.48 -0.04 0.138
100 VNOM 8.18 15 May '20 10 P 8.00 1.287 100 0.45 0.90 9.00
7.00
1.066
1.371
116
13
1.20
0.30
1.50 (0.60) 0.40 -0.60 -0.67 0.137
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.