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 October 27, 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 MAT 14.00 17 Nov '17 21 P 14.50 0.675 71 0.85 1.70 15.00
14.00
0.538
0.448
420
171
1.50
0.65
2.15 (0.45) 0.05 -0.45 -0.11 0.362
2 MAT 14.00 17 Nov '17 21 P 14.50 0.675 71 0.85 1.70 15.00
13.50
0.538
0.470
420
154
1.50
0.45
1.95 (0.25) 0.25 -0.75 -0.33 0.340
3 MAT 14.00 17 Nov '17 21 P 14.50 0.675 71 0.85 1.70 15.00
13.00
0.538
0.514
420
1,000
1.50
0.35
1.85 (0.15) 0.35 -1.15 -0.30 0.296
4 GPRO 10.00 3 Nov '17 7 P 9.50 1.227 167 0.39 0.78 10.50
9.00
0.923
1.244
104
73
0.99
0.31
1.30 (0.52) 0.48 -0.52 -0.92 0.287
5 VHC 5.20 15 Dec '17 49 P 6.00 1.235 30 1.25 2.50 7.00
5.00
1.173
1.076
1
64
2.35
0.75
3.10 (0.60) 0.40 -0.60 -0.67 0.220
6 GPRO 10.00 3 Nov '17 7 P 10.00 1.178 99 0.61 1.22 10.50
9.50
0.923
1.227
104
167
0.99
0.46
1.45 (0.23) 0.27 -0.23 -1.17 0.205
7 GPRO 10.00 3 Nov '17 7 P 10.00 1.178 99 0.61 1.22 10.50
9.00
0.923
1.244
104
73
0.99
0.31
1.30 (0.08) 0.42 -0.58 -0.72 0.188
8 DYN 11.26 17 Nov '17 21 P 11.00 0.822 282 0.55 1.10 12.00
10.00
0.579
0.880
10
265
1.35
0.55
1.90 (0.80) 0.20 -0.80 -0.25 0.185
9 UVXY 15.64 3 Nov '17 7 P 16.00 1.122 1,887 1.10 2.20 16.50
15.00
1.130
0.933
1,067
5,294
1.57
0.54
2.11 0.09 0.59 -0.41 -1.44 0.181
10 KNDI 6.85 17 Nov '17 21 P 7.00 0.941 5 0.60 1.20 8.00
6.00
0.844
0.885
10
10
1.45
0.25
1.70 (0.50) 0.50 -0.50 -1.00 0.153
11 SPWR 7.03 3 Nov '17 7 P 7.00 1.007 38 0.34 0.68 8.00
6.50
0.890
0.995
7
79
1.12
0.18
1.30 (0.62) 0.38 -0.62 -0.61 0.128
12 BBBY 20.31 3 Nov '17 7 P 20.50 0.303 29 0.40 0.80 21.00
20.00
0.177
0.303
5
24
0.91
0.25
1.16 (0.36) 0.14 -0.36 -0.39 0.126
13 UVXY 15.64 3 Nov '17 7 P 16.00 1.122 1,887 1.10 2.20 16.50
15.50
1.130
0.998
1,067
2,655
1.57
0.84
2.41 (0.21) 0.29 -0.21 -1.38 0.115
14 CL 70.40 3 Nov '17 7 P 70.50 0.223 5 0.53 1.06 71.00
70.00
0.154
0.177
45
16
1.21
0.71
1.92 (0.86) -0.36 -0.86 0.42 0.115
15 CL 70.40 3 Nov '17 7 P 70.50 0.223 5 0.53 1.06 71.00
69.50
0.154
0.184
45
1
1.21
0.40
1.61 (0.55) -0.05 -1.05 0.05 0.108
16 OMER 15.46 17 Nov '17 21 P 16.00 0.891 125 1.45 2.90 17.00
14.00
0.830
0.847
3
78
2.50
0.75
3.25 (0.35) 0.65 -1.35 -0.48 0.104
17 ENDP 5.88 17 Nov '17 21 P 5.50 0.954 8 0.25 0.50 6.00
5.00
0.789
1.018
13
108
0.60
0.25
0.85 (0.35) 0.15 -0.35 -0.43 0.101
18 TRXC 2.37 21 Dec '18 420 P 3.00 1.362 35 1.60 3.20 4.00
2.00
1.358
1.267
7
18
2.65
1.00
3.65 (0.45) 0.55 -0.45 -1.22 0.101
19 SPWR 7.03 3 Nov '17 7 P 7.00 1.007 38 0.34 0.68 7.50
6.50
0.919
0.995
5
79
0.71
0.18
0.89 (0.21) 0.29 -0.21 -1.38 0.100
20 SNY 47.53 15 Dec '17 49 P 47.00 0.180 5 0.90 1.80 49.00
46.00
0.180
0.088
12
2
2.10
0.70
2.80 (1.00) 1.00 -1.00 -1.00 0.092
21 SNY 47.53 15 Dec '17 49 P 48.00 0.180 2 1.40 2.80 49.00
46.00
0.180
0.088
12
2
2.10
0.70
2.80 (0.00) 1.00 -1.00 -1.00 0.092
22 SNY 47.53 15 Dec '17 49 P 47.00 0.180 5 0.90 1.80 48.00
46.00
0.180
0.088
2
2
1.50
0.70
2.20 (0.40) 0.60 -0.40 -1.50 0.092
23 FCX 14.13 10 Nov '17 14 P 14.00 0.393 57 0.33 0.66 15.00
13.50
0.316
0.380
22
351
1.03
0.20
1.23 (0.57) 0.43 -0.57 -0.75 0.090
24 JNUG 15.22 17 Nov '17 21 P 15.00 0.781 167 0.94 1.88 16.00
14.50
0.735
0.740
41
17
1.65
0.85
2.50 (0.62) 0.38 -0.62 -0.61 0.085
25 BX 33.50 10 Nov '17 14 P 33.00 0.222 8 0.20 0.40 34.50
32.50
0.145
0.214
406
15
1.10
0.27
1.37 (0.97) 0.53 -0.97 -0.55 0.084
26 OMER 15.46 17 Nov '17 21 P 16.00 0.891 125 1.45 2.90 17.00
15.00
0.830
0.871
3
71
2.50
1.15
3.65 (0.75) 0.25 -0.75 -0.33 0.080
27 JNUG 15.22 10 Nov '17 14 P 15.00 0.785 2 0.71 1.42 16.00
14.50
0.736
0.758
21
12
1.41
0.62
2.03 (0.61) 0.39 -0.61 -0.64 0.077
28 TGTX 8.15 17 Nov '17 21 P 9.00 0.813 2 1.10 2.20 10.00
8.00
0.744
0.807
3
5
2.10
0.60
2.70 (0.50) 0.50 -0.50 -1.00 0.076
29 JNUG 15.22 17 Nov '17 21 P 15.00 0.781 167 0.94 1.88 15.50
14.50
0.746
0.740
23
17
1.34
0.85
2.19 (0.31) 0.19 -0.31 -0.61 0.075
30 QCOM 54.57 10 Nov '17 14 P 54.50 0.363 10 1.32 2.64 55.00
54.00
0.329
0.322
27
5
1.70
1.36
3.06 (0.42) 0.08 -0.42 -0.19 0.074
31 CYOU 36.74 17 Nov '17 21 P 36.00 0.265 117 0.45 0.90 38.00
35.00
0.230
0.227
65
140
1.75
0.40
2.15 (1.25) 0.75 -1.25 -0.60 0.074
32 CREE 32.64 3 Nov '17 7 P 33.00 0.384 55 0.73 1.46 33.50
32.50
0.351
0.343
18
61
1.23
0.59
1.82 (0.36) 0.14 -0.36 -0.39 0.073
33 WFT 3.27 17 Nov '17 21 P 3.50 0.735 279 0.36 0.72 4.00
3.00
0.608
0.788
1,735
62
0.78
0.14
0.92 (0.20) 0.30 -0.20 -1.50 0.073
34 FOLD 14.03 17 Nov '17 21 P 14.50 0.619 15 1.00 2.00 15.00
13.50
0.588
0.578
2
5
1.55
0.60
2.15 (0.15) 0.35 -0.65 -0.54 0.073
35 CYOU 36.74 17 Nov '17 21 P 36.00 0.265 117 0.45 0.90 37.00
35.00
0.231
0.227
18
140
1.10
0.40
1.50 (0.60) 0.40 -0.60 -0.67 0.073
36 MAT 14.00 10 Nov '17 14 P 14.00 0.549 71 0.45 0.90 15.00
13.50
0.499
0.526
71
22
1.35
0.45
1.80 (0.90) 0.10 -0.90 -0.11 0.072
37 UVXY 15.64 17 Nov '17 21 P 15.50 1.212 202 1.56 3.12 16.00
15.00
1.223
1.130
1,378
1,699
2.19
1.42
3.61 (0.49) 0.01 -0.49 -0.02 0.071
38 FOXA 26.41 17 Nov '17 21 P 26.50 0.318 10 0.70 1.40 27.00
26.00
0.270
0.294
2
21
1.10
0.60
1.70 (0.30) 0.20 -0.30 -0.67 0.071
39 CREE 32.64 3 Nov '17 7 P 33.00 0.384 55 0.73 1.46 33.50
32.00
0.351
0.346
18
139
1.23
0.39
1.62 (0.16) 0.34 -0.66 -0.52 0.070
40 CCJ 8.30 17 Nov '17 21 P 8.50 0.360 5 0.35 0.70 9.00
8.00
0.299
0.352
542
124
0.85
0.20
1.05 (0.35) 0.15 -0.35 -0.43 0.069
41 IMMU 11.69 17 Nov '17 21 P 12.00 0.918 10 1.10 2.20 13.00
11.00
0.860
0.906
10
32
2.00
0.75
2.75 (0.55) 0.45 -0.55 -0.82 0.068
42 JNUG 15.22 3 Nov '17 7 P 15.00 0.723 178 0.45 0.90 16.00
14.50
0.630
0.748
229
561
1.15
0.37
1.52 (0.62) 0.38 -0.62 -0.61 0.068
43 FOSL 8.78 17 Nov '17 21 P 9.00 0.985 187 0.90 1.80 9.50
8.00
0.904
1.000
50
2
1.30
0.55
1.85 (0.05) 0.45 -0.55 -0.82 0.065
44 FOLD 14.03 17 Nov '17 21 P 14.50 0.619 15 1.00 2.00 15.00
14.00
0.588
0.586
2
10
1.55
0.95
2.50 (0.50) 0.00 -0.50  0 0.065
45 NBL 27.95 17 Nov '17 21 P 27.50 0.346 46 0.65 1.30 32.50
25.00
0.230
0.396
2
35
4.80
0.20
5.00 (3.70) 1.30 -3.70 -0.35 0.065
46 OMER 15.46 17 Nov '17 21 P 15.00 0.871 71 0.95 1.90 17.00
14.00
0.830
0.847
3
78
2.50
0.75
3.25 (1.35) 0.65 -1.35 -0.48 0.065
47 KR 20.57 10 Nov '17 14 P 21.00 0.279 7 0.65 1.30 21.50
20.50
0.238
0.255
15
10
1.15
0.40
1.55 (0.25) 0.25 -0.25 -1.00 0.065
48 ROKU 18.79 17 Nov '17 21 P 18.50 0.908 50 1.40 2.80 19.00
18.00
0.861
0.890
16
29
1.85
1.30
3.15 (0.35) 0.15 -0.35 -0.43 0.065
49 FEYE 16.70 3 Nov '17 7 P 17.00 0.959 56 0.95 1.90 17.50
16.50
0.901
0.956
71
44
1.40
0.82
2.22 (0.32) 0.18 -0.32 -0.56 0.060
50 GRUB 60.02 17 Nov '17 21 P 60.00 0.317 16 1.55 3.10 60.50
59.50
0.286
0.288
1
32
2.00
1.50
3.50 (0.40) 0.10 -0.40 -0.25 0.060
51 FEYE 16.70 3 Nov '17 7 P 17.00 0.959 56 0.95 1.90 17.50
16.00
0.901
0.959
71
53
1.40
0.60
2.00 (0.10) 0.40 -0.60 -0.67 0.058
52 FIT 6.06 3 Nov '17 7 P 6.00 1.230 128 0.36 0.72 6.50
5.50
1.225
1.178
22
402
0.70
0.19
0.89 (0.17) 0.33 -0.17 -1.94 0.058
53 HZNP 13.78 17 Nov '17 21 P 14.00 0.652 34 0.90 1.80 15.00
13.00
0.596
0.651
2
22
1.70
0.60
2.30 (0.50) 0.50 -0.50 -1.00 0.057
54 OCLR 8.09 17 Nov '17 21 P 8.00 0.707 130 0.45 0.90 8.50
7.50
0.656
0.702
61
800
0.80
0.35
1.15 (0.25) 0.25 -0.25 -1.00 0.057
55 MRK 58.24 3 Nov '17 7 P 58.00 0.191 191 0.32 0.64 58.50
57.50
0.137
0.187
77
19
0.65
0.34
0.99 (0.35) 0.15 -0.35 -0.43 0.057
56 BX 33.50 10 Nov '17 14 P 34.00 0.190 31 0.63 1.26 34.50
33.50
0.145
0.180
406
21
1.10
0.57
1.67 (0.41) 0.09 -0.41 -0.22 0.055
57 AMC 14.75 17 Nov '17 21 P 14.00 0.656 67 0.50 1.00 15.00
13.00
0.612
0.645
11
17
1.15
0.30
1.45 (0.45) 0.55 -0.45 -1.22 0.055
58 YINN 33.86 17 Nov '17 21 P 34.00 0.542 20 1.60 3.20 35.00
33.00
0.491
0.540
4
6
2.45
1.35
3.80 (0.60) 0.40 -0.60 -0.67 0.053
59 KNDI 6.85 15 Dec '17 49 P 7.00 0.867 15 0.85 1.70 8.00
5.00
0.825
0.855
10
10
1.75
0.20
1.95 (0.25) 0.75 -1.25 -0.60 0.053
60 FEYE 16.70 3 Nov '17 7 P 16.50 0.956 44 0.69 1.38 17.50
16.00
0.901
0.959
71
53
1.40
0.60
2.00 (0.62) 0.38 -0.62 -0.61 0.052
61 JCP 3.12 18 May '18 203 P 3.00 0.797 3,567 0.61 1.22 3.50
2.50
0.766
0.775
16
18
1.00
0.43
1.43 (0.21) 0.29 -0.21 -1.38 0.052
62 AAL 47.56 10 Nov '17 14 P 47.50 0.345 1 1.08 2.16 48.00
47.00
0.324
0.314
19
57
1.57
1.08
2.65 (0.49) 0.01 -0.49 -0.02 0.052
63 HBI 22.52 17 Nov '17 21 P 23.00 0.367 98 1.05 2.10 24.00
22.00
0.318
0.363
10
25
1.95
0.70
2.65 (0.55) 0.45 -0.55 -0.82 0.052
64 UVXY 15.64 10 Nov '17 14 P 16.00 1.150 294 1.53 3.06 16.50
15.00
1.223
1.024
62
757
2.07
1.02
3.09 (0.03) 0.47 -0.53 -0.89 0.052
65 AAL 47.56 10 Nov '17 14 P 47.50 0.345 1 1.08 2.16 48.50
47.00
0.325
0.314
30
57
1.87
1.08
2.95 (0.79) 0.21 -0.79 -0.27 0.051
66 KR 20.57 10 Nov '17 14 P 21.00 0.279 7 0.65 1.30 21.50
20.00
0.238
0.269
15
46
1.15
0.25
1.40 (0.10) 0.40 -0.60 -0.67 0.051
67 UTX 119.07 3 Nov '17 7 P 120.00 0.153 2 1.28 2.56 121.00
119.00
0.114
0.141
2
31
2.32
1.07
3.39 (0.83) 0.17 -0.83 -0.20 0.051
68 FEYE 16.70 17 Nov '17 21 P 16.50 0.641 5 0.79 1.58 17.00
16.00
0.598
0.634
43
125
1.18
0.74
1.92 (0.34) 0.16 -0.34 -0.47 0.050
69 BX 33.50 10 Nov '17 14 P 33.00 0.222 8 0.20 0.40 33.50
32.50
0.180
0.214
21
15
0.57
0.27
0.84 (0.44) 0.06 -0.44 -0.14 0.050
70 VALE 10.01 24 Nov '17 28 P 10.50 0.411 210 0.67 1.34 11.00
10.00
0.379
0.394
33
258
1.19
0.44
1.63 (0.29) 0.21 -0.29 -0.72 0.049
71 WWE 26.09 17 Nov '17 21 P 26.00 0.243 11 0.40 0.80 27.00
25.00
0.181
0.256
9
1
1.25
0.30
1.55 (0.75) 0.25 -0.75 -0.33 0.048
72 SRPT 47.79 17 Nov '17 21 P 48.00 0.492 235 2.19 4.38 48.50
47.50
0.480
0.457
170
46
2.83
2.27
5.10 (0.72) -0.22 -0.72 0.31 0.048
73 M 19.69 1 Dec '17 35 P 20.00 0.482 51 1.25 2.50 20.50
19.50
0.443
0.473
7
5
1.73
1.15
2.88 (0.38) 0.12 -0.38 -0.32 0.047
74 FTNT 38.74 17 Nov '17 21 P 38.00 0.252 555 0.50 1.00 40.00
37.00
0.202
0.254
34
285
1.70
0.40
2.10 (1.10) 0.90 -1.10 -0.82 0.047
75 P 7.20 17 Nov '17 21 P 7.50 0.808 78 0.70 1.40 8.00
7.00
0.775
0.795
31
96
1.11
0.45
1.56 (0.16) 0.34 -0.16 -2.12 0.047
76 ROKU 18.79 10 Nov '17 14 P 19.00 0.958 10 1.45 2.90 19.50
18.50
0.962
0.907
12
50
1.95
1.45
3.40 (0.50)  0 -0.50  0 0.047
77 NTNX 27.89 15 Dec '17 49 P 25.00 0.630 40 1.10 2.20 30.00
22.50
0.582
0.632
31
30
3.80
0.65
4.45 (2.25) 2.75 -2.25 -1.22 0.047
78 KMI 18.03 17 Nov '17 21 P 18.50 0.167 52 0.64 1.28 19.00
18.00
0.128
0.160
59
495
1.16
0.34
1.50 (0.22) 0.28 -0.22 -1.27 0.046
79 KNDI 6.85 15 Dec '17 49 P 7.00 0.867 15 0.85 1.70 8.00
6.00
0.825
0.862
10
10
1.75
0.55
2.30 (0.60) 0.40 -0.60 -0.67 0.046
80 VALE 10.01 24 Nov '17 28 P 10.50 0.411 210 0.67 1.34 11.00
9.50
0.379
0.397
33
106
1.19
0.24
1.43 (0.09) 0.41 -0.59 -0.69 0.046
81 UNG 6.11 24 Nov '17 28 P 6.50 0.391 55 0.46 0.92 7.00
6.00
0.406
0.330
20
73
0.96
0.18
1.14 (0.22) 0.28 -0.22 -1.27 0.045
82 SQQQ 23.75 15 Dec '17 49 P 24.00 0.423 2 1.45 2.90 25.00
22.00
0.438
0.362
27
28
2.35
0.60
2.95 (0.05) 0.95 -1.05 -0.90 0.045
83 MS 51.16 3 Nov '17 7 P 51.50 0.265 12 0.89 1.78 52.00
51.00
0.252
0.232
20
45
1.46
0.82
2.28 (0.50) -0.00 -0.50  0 0.044
84 FCX 14.13 10 Nov '17 14 P 14.50 0.370 55 0.60 1.20 15.00
13.50
0.316
0.380
22
351
1.03
0.20
1.23 (0.03) 0.47 -0.53 -0.89 0.044
85 STX 36.90 3 Nov '17 7 P 36.50 0.318 45 0.39 0.78 37.00
36.00
0.288
0.304
287
181
0.77
0.30
1.07 (0.29) 0.21 -0.29 -0.72 0.044
86 KNDI 6.85 15 Dec '17 49 P 6.00 0.862 10 0.40 0.80 8.00
5.00
0.825
0.855
10
10
1.75
0.20
1.95 (1.15) 0.85 -1.15 -0.74 0.044
87 YINN 33.86 15 Dec '17 49 P 33.00 0.566 322 2.15 4.30 34.00
32.00
0.542
0.547
2
14
2.90
2.00
4.90 (0.60) 0.40 -0.60 -0.67 0.043
88 JD 37.36 3 Nov '17 7 P 37.00 0.413 2,859 0.56 1.12 37.50
36.50
0.386
0.396
119
157
0.95
0.52
1.47 (0.35) 0.15 -0.35 -0.43 0.043
89 SSW 7.07 18 May '18 203 P 7.50 0.438 50 1.15 2.30 10.00
5.00
0.333
0.500
50
100
3.30
0.35
3.65 (1.35) 1.15 -1.35 -0.85 0.043
90 CREE 32.64 10 Nov '17 14 P 32.50 0.333 1 0.65 1.30 33.00
32.00
0.307
0.317
26
2
1.10
0.62
1.72 (0.42) 0.08 -0.42 -0.19 0.043
91 JCP 3.12 16 Feb '18 112 P 3.50 0.790 8 0.74 1.48 4.00
3.00
0.793
0.744
385
645
1.17
0.46
1.63 (0.15) 0.35 -0.15 -2.33 0.043
92 MAT 14.00 3 Nov '17 7 P 14.50 0.546 421 0.60 1.20 15.00
14.00
0.532
0.517
366
284
1.25
0.50
1.75 (0.55) -0.05 -0.55 0.09 0.043
93 FTR 11.74 17 Nov '17 21 P 12.00 0.873 210 1.00 2.00 13.00
11.00
0.805
0.899
1
91
1.95
0.75
2.70 (0.70) 0.30 -0.70 -0.43 0.042
94 MPC 58.47 17 Nov '17 21 P 58.00 0.208 110 0.95 1.90 58.50
57.50
0.191
0.183
51
3
1.40
0.93
2.33 (0.43) 0.07 -0.43 -0.16 0.042
95 BEAT 29.55 17 Nov '17 21 P 30.00 0.603 17 1.80 3.60 31.00
29.00
0.589
0.575
5
10
2.65
1.45
4.10 (0.50) 0.50 -0.50 -1.00 0.042
96 GPS 26.68 10 Nov '17 14 P 26.50 0.389 15 0.57 1.14 27.50
26.00
0.365
0.371
1
1
1.30
0.54
1.84 (0.70) 0.30 -0.70 -0.43 0.042
97 VIAB 24.66 17 Nov '17 21 P 24.50 0.553 52 1.05 2.10 25.00
24.00
0.526
0.539
58
40
1.55
1.05
2.60 (0.50)  0 -0.50  0 0.041
98 VALE 10.01 1 Dec '17 35 P 10.50 0.410 100 0.69 1.38 11.00
10.00
0.399
0.381
28
2
1.22
0.51
1.73 (0.35) 0.15 -0.35 -0.43 0.041
99 UVXY 15.64 1 Dec '17 35 P 16.00 1.281 580 2.56 5.12 16.50
15.00
1.300
1.221
10
32
3.10
2.06
5.16 (0.04) 0.46 -0.54 -0.85 0.041
100 PZZA 68.31 17 Nov '17 21 P 67.50 0.414 52 2.00 4.00 70.00
65.00
0.384
0.404
4
1
3.70
1.45
5.15 (1.15) 1.35 -1.15 -1.17 0.040
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.