Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 20, 2017. 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 THC 14.62 29 Dec '17 9 P 15.00 0.502 8 0.60 1.20 15.50
14.00
0.319
0.494
15
33
1.10
0.25
1.35 (0.15) 0.35 -0.65 -0.54 0.191
2 THC 14.62 29 Dec '17 9 P 14.50 0.502 26 0.35 0.70 15.50
14.00
0.319
0.494
15
33
1.10
0.25
1.35 (0.65) 0.35 -0.65 -0.54 0.191
3 EWZ 38.82 29 Dec '17 9 P 39.00 0.311 929 0.53 1.06 39.50
38.50
0.311
0.121
737
646
0.90
0.34
1.24 (0.18) 0.32 -0.18 -1.78 0.190
4 MOMO 26.02 22 Dec '17 2 P 26.00 0.469 70  0  0 27.00
25.50
0.336
0.413
11
1
1.15
0.15
1.30 (1.30) -0.30 -1.30 0.23 0.188
5 THC 14.62 29 Dec '17 9 P 15.00 0.502 8 0.60 1.20 15.50
14.50
0.319
0.502
15
26
1.10
0.50
1.60 (0.40) 0.10 -0.40 -0.25 0.183
6 MOMO 26.02 22 Dec '17 2 P 26.50 0.465 5 0.55 1.10 27.00
25.50
0.336
0.413
11
1
1.15
0.15
1.30 (0.20) 0.30 -0.70 -0.43 0.180
7 GROW 5.40 15 Jun '18 177 P 5.00 1.598 20 1.75 3.50 7.50
2.50
1.488
1.539
1
3
4.00
0.65
4.65 (1.15) 1.35 -1.15 -1.17 0.169
8 EWZ 38.82 29 Dec '17 9 P 39.00 0.311 929 0.53 1.06 39.50
38.00
0.311
0.145
737
75
0.90
0.19
1.09 (0.03) 0.47 -0.53 -0.89 0.166
9 VRX 20.89 22 Dec '17 2 P 21.00 0.602 1,722 0.38 0.76 21.50
20.50
0.525
0.538
204
2,105
0.85
0.18
1.03 (0.27) 0.23 -0.27 -0.85 0.141
10 UVXY 10.11 29 Dec '17 9 P 10.50 1.002 483 0.83 1.66 11.00
9.50
1.107
0.763
301
1,613
1.31
0.25
1.56 0.10 0.60 -0.40 -1.50 0.135
11 MOMO 26.02 22 Dec '17 2 P 26.50 0.465 5 0.55 1.10 27.00
26.00
0.336
0.469
11
70
1.15
0.40
1.55 (0.45) 0.05 -0.45 -0.11 0.124
12 FAS 67.50 22 Dec '17 2 P 67.00 0.324 1,891 0.36 0.72 67.50
66.50
0.211
0.317
41
11
0.71
0.36
1.07 (0.35) 0.15 -0.35 -0.43 0.121
13 CBI 15.63 29 Dec '17 9 P 15.50 0.526 32 0.25 0.50 16.00
15.00
0.498
0.434
96
170
0.80
0.20
1.00 (0.50) -0.00 -0.50  0 0.119
14 LUV 66.09 22 Dec '17 2 P 66.00 0.215 81 0.30 0.60 67.00
65.50
0.127
0.192
30
42
1.10
0.20
1.30 (0.70) 0.30 -0.70 -0.43 0.110
15 LNG 49.29 22 Dec '17 2 P 49.00 0.267 56 0.20 0.40 50.00
48.50
0.120
0.311
14
25
0.90
0.17
1.07 (0.67) 0.33 -0.67 -0.49 0.104
16 STX 41.53 29 Dec '17 9 P 41.50 0.237 23 0.52 1.04 42.50
41.00
0.153
0.227
85
29
1.22
0.41
1.63 (0.59) 0.41 -0.59 -0.69 0.093
17 WGO 54.75 19 Jan '18 30 P 50.00 0.386 93 0.55 1.10 60.00
49.00
0.303
0.379
28
9
5.90
0.55
6.45 (5.35) 4.65 -5.35 -0.87 0.090
18 NUGT 29.11 22 Dec '17 2 P 29.50 0.481 111 0.61 1.22 30.00
29.00
0.418
0.458
14
642
1.07
0.41
1.48 (0.26) 0.24 -0.26 -0.92 0.087
19 FCX 17.66 22 Dec '17 2 P 18.00 0.439 228 0.42 0.84 18.50
17.50
0.377
0.415
188
1,935
0.90
0.15
1.05 (0.21) 0.29 -0.21 -1.38 0.087
20 FXI 45.76 22 Dec '17 2 P 46.00 0.802 257 1.15 2.30 46.50
45.00
1.005
0.514
29
80
1.89
0.39
2.28 0.02 0.52 -0.48 -1.08 0.084
21 AXON 5.21 19 Jan '18 30 P 7.50 1.635 15 2.55 5.10 10.00
5.00
1.718
1.469
2
22
5.10
0.80
5.90 (0.80) 1.70 -0.80 -2.12 0.082
22 HAL 47.42 22 Dec '17 2 P 47.50 0.202 127 0.26 0.52 48.00
47.00
0.107
0.219
210
1,062
0.72
0.18
0.90 (0.38) 0.12 -0.38 -0.32 0.079
23 EEM 45.83 29 Dec '17 9 P 46.00 0.126 21 0.36 0.72 46.50
45.50
0.126
0.051
18
98
0.79
0.27
1.06 (0.34) 0.16 -0.34 -0.47 0.075
24 CHL 49.47 16 Mar '18 86 P 50.00 0.139 31 1.35 2.70 52.50
47.50
0.139
0.065
10
11
3.30
0.55
3.85 (1.15) 1.35 -1.15 -1.17 0.074
25 UNG 5.23 19 Jan '18 30 P 5.50 0.412 31 0.38 0.76 6.00
5.00
0.363
0.388
457
9,928
0.83
0.14
0.97 (0.21) 0.29 -0.21 -1.38 0.073
26 SQ 35.66 22 Dec '17 2 P 36.00 0.484 544 0.65 1.30 36.50
35.00
0.436
0.460
258
281
1.15
0.30
1.45 (0.15) 0.35 -0.65 -0.54 0.073
27 SQ 35.66 22 Dec '17 2 P 36.00 0.484 544 0.65 1.30 36.50
35.50
0.436
0.462
258
977
1.15
0.45
1.60 (0.30) 0.20 -0.30 -0.67 0.070
28 NKE 63.59 22 Dec '17 2 P 63.50 0.994 315 1.76 3.52 64.50
63.00
0.935
0.985
204
1,865
2.42
1.59
4.01 (0.49) 0.51 -0.49 -1.04 0.068
29 AXP 98.51 22 Dec '17 2 P 98.50 0.138 3 0.28 0.56 99.50
98.00
0.092
0.115
46
1
1.17
0.26
1.43 (0.87) 0.13 -0.87 -0.15 0.068
30 STX 41.53 29 Dec '17 9 P 42.00 0.224 1 0.80 1.60 42.50
41.00
0.153
0.227
85
29
1.22
0.41
1.63 (0.03) 0.47 -0.53 -0.89 0.067
31 DDD 9.51 22 Dec '17 2 P 10.00 0.545 151 0.37 0.74 10.50
9.50
0.578
0.445
2
1,112
1.12
0.14
1.26 (0.52) -0.02 -0.52 0.04 0.067
32 NTAP 57.04 22 Dec '17 2 P 57.00 0.220 35 0.27 0.54 57.50
56.50
0.167
0.206
9
7
0.69
0.18
0.87 (0.33) 0.17 -0.33 -0.52 0.066
33 INTC 47.56 22 Dec '17 2 P 48.00 0.346 90 0.68 1.36 48.50
47.50
0.299
0.327
20
1,410
1.13
0.46
1.59 (0.23) 0.27 -0.23 -1.17 0.066
34 INTC 47.56 29 Dec '17 9 P 47.50 0.265 205 0.55 1.10 48.00
47.00
0.226
0.238
3,929
993
1.03
0.54
1.57 (0.47) 0.03 -0.47 -0.06 0.066
35 TNA 70.81 22 Dec '17 2 P 70.50 0.451 10 0.65 1.30 71.00
70.00
0.436
0.406
87
14
1.15
0.69
1.84 (0.54) -0.04 -0.54 0.07 0.061
36 MOMO 26.02 22 Dec '17 2 P 26.00 0.469 70  0  0 26.50
25.50
0.465
0.413
5
1
0.70
0.15
0.85 (0.85) -0.35 -0.85 0.41 0.060
37 INTC 47.56 22 Dec '17 2 P 48.00 0.346 90 0.68 1.36 48.50
47.00
0.299
0.335
20
1,235
1.13
0.25
1.38 (0.02) 0.48 -0.52 -0.92 0.059
38 STX 41.53 29 Dec '17 9 P 42.00 0.224 1 0.80 1.60 42.50
41.50
0.153
0.237
85
23
1.22
0.64
1.86 (0.26) 0.24 -0.26 -0.92 0.058
39 GPS 34.32 22 Dec '17 2 P 34.50 0.276 4 0.37 0.74 35.00
34.00
0.195
0.301
1
12
0.80
0.21
1.01 (0.27) 0.23 -0.27 -0.85 0.057
40 CSX 55.41 22 Dec '17 2 P 55.50 0.252 6 0.37 0.74 56.00
55.00
0.196
0.253
5
4,504
0.87
0.28
1.15 (0.41) 0.09 -0.41 -0.22 0.055
41 GDXJ 32.72 12 Jan '18 23 P 33.00 0.247 10 0.84 1.68 33.50
32.00
0.205
0.234
1
2
1.31
0.53
1.84 (0.16) 0.34 -0.66 -0.52 0.055
42 AXP 98.51 22 Dec '17 2 P 98.50 0.138 3 0.28 0.56 99.00
98.00
0.104
0.115
22
1
0.79
0.26
1.05 (0.49) 0.01 -0.49 -0.02 0.055
43 DLTR 108.92 22 Dec '17 2 P 109.00 0.252 4 0.65 1.30 110.00
107.00
0.200
0.248
23
5
1.50
0.25
1.75 (0.45) 0.55 -1.45 -0.38 0.055
44 HIMX 9.84 19 Jan '18 30 P 10.00 0.633 64 0.70 1.40 10.50
9.00
0.623
0.589
50
117
1.15
0.35
1.50 (0.10) 0.40 -0.60 -0.67 0.055
45 ABBV 97.41 22 Dec '17 2 P 97.00 0.177 13 0.19 0.38 97.50
96.50
0.126
0.174
2
49
0.61
0.25
0.86 (0.48) 0.02 -0.48 -0.04 0.054
46 LUV 66.09 22 Dec '17 2 P 66.00 0.215 81 0.30 0.60 66.50
65.50
0.183
0.192
37
42
0.65
0.20
0.85 (0.25) 0.25 -0.25 -1.00 0.054
47 NUE 63.85 29 Dec '17 9 P 64.00 0.293 19 1.07 2.14 64.50
63.00
0.274
0.259
3
12
1.54
0.71
2.25 (0.11) 0.39 -0.61 -0.64 0.053
48 DLTR 108.92 22 Dec '17 2 P 108.00 0.251 18 0.30 0.60 110.00
107.00
0.200
0.248
23
5
1.50
0.25
1.75 (1.15) 0.85 -1.15 -0.74 0.053
49 HRB 27.85 19 Jan '18 30 P 27.00 0.274 48 0.45 0.90 29.00
26.00
0.227
0.268
1
34
1.55
0.30
1.85 (0.95) 1.05 -0.95 -1.11 0.053
50 DLTR 108.92 22 Dec '17 2 P 109.00 0.252 4 0.65 1.30 110.00
108.00
0.200
0.251
23
18
1.50
0.55
2.05 (0.75) 0.25 -0.75 -0.33 0.053
51 MO 72.60 22 Dec '17 2 P 72.50 0.207 198 0.35 0.70 73.00
72.00
0.141
0.220
45
39
0.72
0.27
0.99 (0.29) 0.21 -0.29 -0.72 0.052
52 WDC 82.77 22 Dec '17 2 P 82.50 0.261 35 0.42 0.84 83.00
82.00
0.224
0.246
72
520
0.84
0.38
1.22 (0.38) 0.12 -0.38 -0.32 0.052
53 EFA 69.67 19 Jan '18 30 P 70.00 0.082 1,072 0.67 1.34 70.50
69.50
0.082
0.031
1
2,328
1.14
0.57
1.71 (0.37) 0.13 -0.37 -0.35 0.051
54 FE 30.59 19 Jan '18 30 P 30.00 0.181 65 0.35 0.70 32.00
29.00
0.116
0.195
6
39
1.55
0.20
1.75 (1.05) 0.95 -1.05 -0.90 0.051
55 UVXY 10.11 5 Jan '18 16 P 10.50 1.145 8 1.05 2.10 11.00
9.50
1.262
0.977
35
305
1.64
0.55
2.19 (0.09) 0.41 -0.59 -0.69 0.051
56 NAV 42.73 22 Dec '17 2 P 43.00 0.341 102 0.50 1.00 43.50
42.50
0.343
0.289
26
185
1.05
0.50
1.55 (0.55) -0.05 -0.55 0.09 0.051
57 X 34.37 5 Jan '18 16 P 34.00 0.359 3 0.73 1.46 34.50
33.50
0.339
0.329
20
8
1.11
0.72
1.83 (0.37) 0.13 -0.37 -0.35 0.051
58 NUGT 29.11 5 Jan '18 16 P 29.00 0.571 26 1.16 2.32 29.50
28.50
0.554
0.537
21
182
1.70
1.12
2.82 (0.50) -0.00 -0.50  0 0.050
59 HIMX 9.84 19 Jan '18 30 P 10.00 0.633 64 0.70 1.40 10.50
9.50
0.623
0.594
50
6
1.15
0.55
1.70 (0.30) 0.20 -0.30 -0.67 0.050
60 FTR 7.34 16 Feb '18 58 P 7.00 0.960 1,512 0.90 1.80 8.00
6.00
0.942
0.931
68
32
1.60
0.50
2.10 (0.30) 0.70 -0.30 -2.33 0.047
61 LUV 66.09 22 Dec '17 2 P 66.50 0.183 37 0.55 1.10 67.00
65.50
0.127
0.192
30
42
1.10
0.20
1.30 (0.20) 0.30 -0.70 -0.43 0.047
62 VZ 52.77 22 Dec '17 2 P 53.00 0.179 2,705 0.40 0.80 53.50
52.50
0.122
0.190
3
103
0.83
0.20
1.03 (0.23) 0.27 -0.23 -1.17 0.047
63 X 34.37 5 Jan '18 16 P 34.00 0.359 3 0.73 1.46 35.00
33.50
0.343
0.329
26
8
1.43
0.72
2.15 (0.69) 0.31 -0.69 -0.45 0.046
64 WGO 54.75 19 Jan '18 30 P 50.00 0.386 93 0.55 1.10 55.00
49.00
0.347
0.379
120
9
2.45
0.55
3.00 (1.90) 3.10 -1.90 -1.63 0.046
65 PM 104.37 12 Jan '18 23 P 104.00 0.128 2 1.42 2.84 105.00
103.00
0.074
0.138
75
14
2.29
1.29
3.58 (0.74) 0.26 -0.74 -0.35 0.045
66 KHC 77.38 19 Jan '18 30 P 77.50 0.149 383 1.30 2.60 80.00
75.00
0.095
0.158
31
46
3.00
0.55
3.55 (0.95) 1.55 -0.95 -1.63 0.044
67 CREE 37.73 22 Dec '17 2 P 37.50 0.364 28 0.25 0.50 38.00
37.00
0.283
0.401
137
21
0.69
0.23
0.92 (0.42) 0.08 -0.42 -0.19 0.044
68 SLCA 31.10 19 Jan '18 30 P 31.00 0.437 15 1.40 2.80 32.00
30.00
0.404
0.426
39
177
2.10
1.10
3.20 (0.40) 0.60 -0.40 -1.50 0.044
69 INTC 47.56 29 Dec '17 9 P 47.50 0.265 205 0.55 1.10 48.50
47.00
0.249
0.238
20
993
1.37
0.54
1.91 (0.81) 0.19 -0.81 -0.23 0.044
70 VXX 27.84 29 Dec '17 9 P 28.00 0.459 991 0.87 1.74 28.50
27.00
0.505
0.369
223
4,942
1.28
0.32
1.60 0.14 0.64 -0.36 -1.78 0.044
71 SQ 35.66 29 Dec '17 9 P 35.50 0.394 40 0.70 1.40 36.00
35.00
0.365
0.379
572
260
1.10
0.60
1.70 (0.30) 0.20 -0.30 -0.67 0.044
72 CAMP 23.31 16 Feb '18 58 P 22.50 0.450 3 1.00 2.00 25.00
20.00
0.394
0.462
3
3
2.65
0.65
3.30 (1.30) 1.20 -1.30 -0.92 0.043
73 CCL 67.70 22 Dec '17 2 P 67.50 0.196 147 0.25 0.50 68.50
67.00
0.144
0.205
5
10
0.90
0.20
1.10 (0.60) 0.40 -0.60 -0.67 0.043
74 CHK 3.78 20 Jul '18 212 P 4.00 0.584 12 0.74 1.48 4.50
3.50
0.553
0.571
33
83
1.12
0.52
1.64 (0.16) 0.34 -0.16 -2.13 0.043
75 CSIQ 17.15 19 Jan '18 30 P 17.50 0.334 6 0.60 1.20 18.00
17.00
0.332
0.293
5
22
1.30
0.70
2.00 (0.80) -0.30 -0.80 0.37 0.043
76 NUGT 29.11 22 Dec '17 2 P 29.50 0.481 111 0.61 1.22 30.00
28.50
0.418
0.503
14
248
1.07
0.22
1.29 (0.07) 0.43 -0.57 -0.75 0.042
77 PM 104.37 19 Jan '18 30 P 104.00 0.123 520 1.71 3.42 106.00
103.00
0.072
0.133
51
76
2.91
1.52
4.43 (1.01) 0.99 -1.01 -0.98 0.041
78 TEVA 17.45 29 Dec '17 9 P 17.00 0.417 216 0.23 0.46 18.00
16.50
0.377
0.416
26
50
0.77
0.14
0.91 (0.45) 0.55 -0.45 -1.22 0.041
79 BMY 61.20 22 Dec '17 2 P 61.00 0.251 15 0.19 0.38 61.50
60.50
0.228
0.234
2,007
356
0.74
0.23
0.97 (0.59) -0.09 -0.59 0.15 0.040
80 PANW 147.42 22 Dec '17 2 P 147.00 0.217 11 0.65 1.30 149.00
146.00
0.196
0.198
37
26
2.05
0.46
2.51 (1.21) 0.79 -1.21 -0.65 0.040
81 DAL 56.22 29 Dec '17 9 P 56.00 0.188 58 0.51 1.02 57.00
55.50
0.153
0.182
5
1
1.16
0.44
1.60 (0.58) 0.42 -0.58 -0.72 0.040
82 TNA 70.81 22 Dec '17 2 P 70.50 0.451 10 0.65 1.30 71.50
70.00
0.457
0.406
32
14
1.48
0.69
2.17 (0.87) 0.13 -0.87 -0.15 0.040
83 TGT 64.48 29 Dec '17 9 P 64.50 0.238 29 0.81 1.62 65.00
64.00
0.213
0.222
140
178
1.25
0.74
1.99 (0.37) 0.13 -0.37 -0.35 0.040
84 JNUG 15.75 19 Jan '18 30 P 15.50 0.752 9 1.16 2.32 16.00
15.00
0.724
0.742
37
191
1.50
1.03
2.53 (0.21) 0.29 -0.21 -1.38 0.039
85 VXX 27.84 5 Jan '18 16 P 28.00 0.510 142 1.25 2.50 28.50
27.00
0.537
0.444
61
280
1.68
0.67
2.35 0.15 0.65 -0.35 -1.86 0.039
86 VXX 27.84 12 Jan '18 23 P 28.00 0.560 93 1.62 3.24 28.50
27.00
0.582
0.499
96
21
2.03
1.01
3.04 0.20 0.70 -0.30 -2.33 0.039
87 VRX 20.89 29 Dec '17 9 P 20.50 0.523 102 0.45 0.90 21.00
20.00
0.498
0.508
36
44
0.82
0.33
1.15 (0.25) 0.25 -0.25 -1.00 0.039
88 KHC 77.38 19 Jan '18 30 P 75.00 0.158 46 0.45 0.90 80.00
72.50
0.095
0.183
31
17
3.00
0.25
3.25 (2.35) 2.65 -2.35 -1.13 0.038
89 NUE 63.85 29 Dec '17 9 P 64.00 0.293 19 1.07 2.14 64.50
63.50
0.274
0.275
3
1
1.54
0.94
2.48 (0.34) 0.16 -0.34 -0.47 0.038
90 TRIP 34.46 22 Dec '17 2 P 34.50 0.343 5 0.35 0.70 35.00
34.00
0.300
0.350
46
12
0.90
0.25
1.15 (0.45) 0.05 -0.45 -0.11 0.037
91 SQ 35.66 29 Dec '17 9 P 35.50 0.394 40 0.70 1.40 36.50
35.00
0.371
0.379
51
260
1.40
0.60
2.00 (0.60) 0.40 -0.60 -0.67 0.037
92 TSM 39.44 19 Jan '18 30 P 39.00 0.215 32 0.65 1.30 41.00
38.00
0.179
0.215
4
2
1.95
0.45
2.40 (1.10) 0.90 -1.10 -0.82 0.036
93 KMI 17.76 26 Jan '18 37 P 17.50 0.210 52 0.28 0.56 18.50
17.00
0.175
0.208
20
1
0.94
0.20
1.14 (0.58) 0.42 -0.58 -0.72 0.036
94 NUGT 29.11 12 Jan '18 23 P 29.00 0.604 10 1.57 3.14 29.50
28.50
0.600
0.572
10
1
2.10
1.54
3.64 (0.50) 0.00 -0.50  0 0.036
95 AAL 51.92 22 Dec '17 2 P 52.00 0.230 136 0.36 0.72 52.50
51.50
0.181
0.244
14
89
0.76
0.22
0.98 (0.26) 0.24 -0.26 -0.92 0.035
96 NUGT 29.11 12 Jan '18 23 P 29.00 0.604 10 1.57 3.14 30.00
28.50
0.600
0.572
15
1
2.42
1.54
3.96 (0.82) 0.18 -0.82 -0.22 0.035
97 CRR 9.94 16 Feb '18 58 P 10.00 0.757 10 1.20 2.40 11.00
9.00
0.723
0.757
20
10
1.85
0.80
2.65 (0.25) 0.75 -0.25 -3.00 0.035
98 UVXY 10.11 29 Dec '17 9 P 10.50 1.002 483 0.83 1.66 11.00
10.00
1.107
0.863
301
1,004
1.31
0.52
1.83 (0.17) 0.33 -0.17 -1.94 0.035
99 MO 72.60 22 Dec '17 2 P 72.50 0.207 198 0.35 0.70 73.50
72.00
0.159
0.220
2
39
1.09
0.27
1.36 (0.66) 0.34 -0.66 -0.52 0.035
100 NUAN 16.47 19 Jan '18 30 P 17.00 0.257 11 0.75 1.50 18.00
16.00
0.209
0.270
1
100
1.65
0.35
2.00 (0.50) 0.50 -0.50 -1.00 0.035
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.